Indicators

Dht Holdings (NY: DHT )

12.13 +0.04 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.817	4.830	4.715	4.791	1,925,385	-0.03(-0.54%)
Nov 27, 2019	4.837	4.863	4.641	4.817	3,517,107	+0.01(+0.27%)
Nov 26, 2019	4.948	4.948	4.798	4.804	3,338,564	-0.15(-3.03%)
Nov 25, 2019	4.909	4.987	4.830	4.954	3,717,656	+0.10(+2.02%)
Nov 22, 2019	4.902	4.964	4.817	4.856	2,898,496	-0.01(-0.13%)
Nov 21, 2019	4.765	4.889	4.719	4.863	3,147,679	+0.10(+2.05%)
Nov 20, 2019	4.667	4.824	4.641	4.765	8,310,790	+0.19(+4.14%)
Nov 19, 2019	4.556	4.667	4.504	4.576	12,175,261	-0.06(-1.27%)
Nov 18, 2019	5.046	5.046	4.837	4.635	2,310,769	-0.40(-8.03%)
Nov 15, 2019	4.909	5.052	4.902	5.039	2,074,600	+0.16(+3.35%)
Nov 14, 2019	4.876	5.000	4.856	4.876	2,006,886	+0.03(+0.67%)
Nov 13, 2019	4.830	4.909	4.798	4.843	2,676,796	-0.01(-0.27%)
Nov 12, 2019	4.726	4.941	4.706	4.856	2,474,780	+0.18(+3.77%)
Nov 11, 2019	4.635	4.700	4.576	4.680	1,645,832	-0.03(-0.55%)
Nov 08, 2019	4.576	4.752	4.537	4.706	1,657,290	+0.11(+2.41%)
Nov 07, 2019	4.765	4.798	4.537	4.595	3,294,525	-0.17(-3.56%)
Nov 06, 2019	4.967	4.967	4.674	4.765	3,437,262	-0.19(-3.82%)
Nov 05, 2019	5.065	5.146	4.792	4.954	3,859,516	-0.12(-2.30%)
Nov 04, 2019	5.058	5.078	5.003	5.071	2,715,659	+0.02(+0.39%)

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.