Skip to main content

Dht Holdings (NY: DHT )

11.49 +0.07 (+0.61%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.977 5.037 4.805 4.848 2,471,614 -0.15(-2.94%)
Apr 28, 2022 4.925 5.033 4.813 4.994 2,650,939 +0.09(+1.94%)
Apr 27, 2022 4.761 4.947 4.753 4.899 2,780,102 +0.16(+3.46%)
Apr 26, 2022 4.779 4.839 4.684 4.736 2,312,726 -0.09(-1.79%)
Apr 25, 2022 4.951 4.986 4.697 4.822 3,414,166 -0.26(-5.09%)
Apr 22, 2022 5.210 5.262 5.012 5.081 1,821,328 -0.13(-2.48%)
Apr 21, 2022 5.270 5.378 5.176 5.210 2,380,658 -0.03(-0.49%)
Apr 20, 2022 5.322 5.348 5.171 5.236 3,209,841 -0.07(-1.30%)
Apr 19, 2022 5.296 5.361 5.201 5.305 1,869,177 -0.04(-0.81%)
Apr 18, 2022 5.443 5.443 5.279 5.348 2,323,308 -0.09(-1.74%)
Apr 14, 2022 5.417 5.460 5.339 5.443 1,509,490 +0.05(+0.96%)
Apr 13, 2022 5.348 5.417 5.275 5.391 3,530,825 +0.04(+0.81%)
Apr 12, 2022 5.495 5.495 5.314 5.348 2,031,044 -0.10(-1.90%)
Apr 11, 2022 5.650 5.650 5.417 5.452 2,381,997 -0.24(-4.24%)
Apr 08, 2022 5.417 5.753 5.408 5.693 6,927,160 +0.30(+5.60%)
Apr 07, 2022 5.270 5.413 5.232 5.391 5,802,000 +0.15(+2.80%)
Apr 06, 2022 5.227 5.357 5.171 5.245 3,702,943 +0.07(+1.33%)
Apr 05, 2022 5.150 5.322 5.119 5.176 4,087,837 +0.03(+0.67%)
Apr 04, 2022 5.106 5.306 5.081 5.141 3,022,466 +0.09(+1.71%)
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.