Indicators

Dht Holdings (NY: DHT )

12.21 +0.20 (+1.67%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	2.821	2.836	2.721	2.768	9,902,877	+0.05(+1.74%)
Jan 30, 2017	2.816	2.869	2.662	2.721	13,344,477	+0.20(+7.96%)
Jan 27, 2017	2.574	2.591	2.520	2.520	2,345,392	-0.08(-2.95%)
Jan 26, 2017	2.568	2.603	2.562	2.597	4,716,121	+0.00(+0.00%)
Jan 25, 2017	2.556	2.603	2.550	2.597	3,627,079	-0.01(-0.23%)
Jan 24, 2017	2.579	2.609	2.544	2.603	2,108,214	+0.02(+0.92%)
Jan 23, 2017	2.568	2.597	2.538	2.579	3,411,587	-0.02(-0.68%)
Jan 20, 2017	2.526	2.597	2.526	2.597	4,697,519	+0.07(+2.80%)
Jan 19, 2017	2.497	2.550	2.497	2.526	2,990,364	+0.03(+1.18%)
Jan 18, 2017	2.408	2.503	2.388	2.497	13,846,288	+0.08(+3.42%)
Jan 17, 2017	2.343	2.426	2.337	2.414	2,166,773	+0.06(+2.51%)
Jan 13, 2017		2.355	2.355	2.355	0	-0.01(-0.50%)
Jan 12, 2017	2.379	2.402	2.314	2.367	1,425,866	+0.00(+0.00%)
Jan 11, 2017	2.326	2.402	2.326	2.367	1,826,446	+0.04(+1.78%)
Jan 10, 2017	2.396	2.408	2.326	2.326	2,303,300	-0.05(-2.23%)
Jan 09, 2017	2.420	2.450	2.355	2.379	2,770,760	-0.05(-1.95%)
Jan 06, 2017	2.461	2.473	2.396	2.426	2,442,150	-0.04(-1.67%)
Jan 05, 2017	2.562	2.591	2.458	2.467	2,466,712	-0.09(-3.69%)
Jan 04, 2017	2.627	2.627	2.514	2.562	5,815,512	-0.05(-1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.