Indicators

Dht Holdings (NY: DHT )

11.63 -0.14 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.010	4.103	3.990	4.083	3,145,981	+0.08(+1.99%)
Sep 27, 2019	4.030	4.090	3.970	4.003	2,761,179	-0.03(-0.66%)
Sep 26, 2019	4.183	4.223	4.017	4.030	5,047,121	+0.04(+1.00%)
Sep 25, 2019	3.917	3.997	3.897	3.990	1,054,663	+0.05(+1.18%)
Sep 24, 2019	3.964	3.990	3.924	3.944	1,342,835	-0.03(-0.83%)
Sep 23, 2019	3.964	4.037	3.964	3.977	953,271	-0.01(-0.33%)
Sep 20, 2019	3.877	4.010	3.877	3.990	2,429,814	+0.12(+3.09%)
Sep 19, 2019	3.904	3.970	3.864	3.871	2,073,669	-0.02(-0.51%)
Sep 18, 2019	3.930	3.970	3.857	3.891	1,567,135	-0.06(-1.51%)
Sep 17, 2019	3.904	3.990	3.837	3.950	1,909,780	+0.02(+0.51%)
Sep 16, 2019	4.110	4.223	3.904	3.930	3,625,963	-0.10(-2.47%)
Sep 13, 2019	3.937	4.057	3.904	4.030	2,426,500	+0.11(+2.88%)
Sep 12, 2019	3.837	3.937	3.818	3.917	2,395,700	+0.05(+1.37%)
Sep 11, 2019	3.917	3.917	3.787	3.864	3,138,609	-0.03(-0.68%)
Sep 10, 2019	3.831	3.944	3.804	3.891	1,488,285	+0.04(+1.03%)
Sep 09, 2019	3.851	3.914	3.798	3.851	1,443,172	+0.05(+1.22%)
Sep 06, 2019	3.837	3.891	3.791	3.804	956,592	-0.01(-0.35%)
Sep 05, 2019	3.758	3.851	3.731	3.818	1,264,358	+0.09(+2.50%)
Sep 04, 2019	3.738	3.764	3.685	3.725	1,254,321	+0.04(+1.08%)

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.