Indicators

Dht Holdings (NY: DHT )

11.49 -0.01 (-0.04%)

Streaming Delayed Price Updated: 2:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.443	4.518	4.384	4.443	3,262,507	-0.04(-1.00%)
May 28, 2020	4.735	4.743	4.443	4.488	5,154,231	-0.14(-3.07%)
May 27, 2020	4.436	4.653	4.413	4.630	6,690,627	+0.31(+7.09%)
May 26, 2020	4.264	4.451	4.174	4.324	6,942,394	+0.07(+1.58%)
May 22, 2020	4.189	4.286	4.069	4.256	4,348,673	+0.04(+0.89%)
May 21, 2020	4.339	4.339	4.167	4.219	5,377,908	-0.07(-1.74%)
May 20, 2020	4.361	4.425	4.241	4.294	6,164,656	-0.04(-0.86%)
May 19, 2020	4.488	4.556	4.316	4.331	5,193,507	-0.17(-3.82%)
May 18, 2020	4.511	4.563	4.264	4.503	11,185,497	+0.04(+0.84%)
May 15, 2020	4.459	4.575	4.388	4.466	6,239,159	+0.03(+0.64%)
May 14, 2020	4.522	4.529	4.310	4.438	6,324,596	-0.15(-3.24%)
May 13, 2020	4.522	4.607	4.381	4.586	6,807,422	+0.06(+1.41%)
May 12, 2020	4.586	4.635	4.438	4.522	5,978,219	-0.11(-2.44%)
May 11, 2020	4.756	4.763	4.544	4.635	4,955,536	-0.11(-2.38%)
May 08, 2020	4.734	4.763	4.607	4.748	4,997,611	+0.07(+1.51%)
May 07, 2020	4.487	4.678	4.416	4.678	8,503,788	+0.22(+4.91%)
May 06, 2020	5.045	5.045	4.416	4.459	15,541,763	-0.37(-7.61%)
May 05, 2020	5.300	5.314	4.805	4.826	14,388,476	-0.40(-7.58%)
May 04, 2020	5.130	5.321	5.017	5.222	9,578,117	+0.20(+4.08%)

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.