Dht Holdings (NY: DHT )

5.280 USD -0.050 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.150 5.200 5.095 5.190 1,169,454 +0.02(+0.39%)
Dec 30, 2021 5.140 5.240 5.125 5.170 1,326,083 +0.06(+1.17%)
Dec 29, 2021 5.250 5.280 5.110 5.110 1,673,374 -0.12(-2.29%)
Dec 28, 2021 5.260 5.340 5.218 5.230 1,245,738 -0.03(-0.57%)
Dec 27, 2021 5.250 5.290 5.200 5.260 1,180,944 +0.01(+0.19%)
Dec 23, 2021 5.340 5.340 5.190 5.250 951,914 -0.07(-1.32%)
Dec 22, 2021 5.310 5.320 5.200 5.320 1,395,365 +0.05(+0.95%)
Dec 21, 2021 5.280 5.325 5.255 5.270 696,010 +0.02(+0.38%)
Dec 20, 2021 5.160 5.260 5.110 5.250 1,419,654 +0.00(+0.00%)
Dec 17, 2021 5.270 5.330 5.160 5.250 2,277,513 -0.05(-0.94%)
Dec 16, 2021 5.360 5.410 5.260 5.300 1,122,681 +0.00(+0.00%)
Dec 15, 2021 5.340 5.340 5.140 5.300 1,744,319 -0.04(-0.75%)
Dec 14, 2021 5.350 5.405 5.320 5.340 1,258,643 -0.07(-1.29%)
Dec 13, 2021 5.440 5.460 5.340 5.410 1,271,034 -0.07(-1.28%)
Dec 10, 2021 5.480 5.544 5.440 5.480 625,900 +0.02(+0.37%)
Dec 09, 2021 5.540 5.560 5.410 5.460 2,291,450 -0.21(-3.70%)
Dec 08, 2021 5.620 5.705 5.550 5.670 1,219,261 +0.05(+0.89%)
Dec 07, 2021 5.520 5.660 5.480 5.620 2,390,784 +0.20(+3.69%)
Dec 06, 2021 5.280 5.440 5.160 5.420 2,064,109 +0.19(+3.63%)
Dec 03, 2021 5.320 5.330 5.175 5.230 1,665,712 -0.09(-1.69%)
Dec 02, 2021 5.250 5.415 5.220 5.320 2,583,667 +0.12(+2.31%)
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.