Indicators

Dht Holdings (NY: DHT )

11.51 +0.03 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.168	4.237		4.194	2,397,369	-0.03(-0.81%)
Jan 28, 2022	4.237	4.280	4.117	4.229	1,529,960	-0.04(-1.01%)
Jan 27, 2022	4.220	4.366	4.211	4.272	2,009,387	+0.08(+1.84%)
Jan 26, 2022	4.211	4.310	4.143	4.194	2,230,281	+0.03(+0.83%)
Jan 25, 2022	4.048	4.194	3.979	4.160	2,816,994	+0.06(+1.47%)
Jan 24, 2022	4.194	4.194	3.911	4.100	5,844,963	-0.14(-3.25%)
Jan 21, 2022	4.409	4.409	4.220	4.237	3,262,876	-0.18(-4.09%)
Jan 20, 2022	4.555	4.602	4.409	4.418	1,395,996	-0.12(-2.65%)
Jan 19, 2022	4.598	4.615	4.529	4.538	1,527,738	-0.04(-0.94%)
Jan 18, 2022	4.761	4.770	4.572	4.581	1,854,481	-0.23(-4.82%)
Jan 14, 2022				4.813	0	+0.03(+0.54%)
Jan 13, 2022	4.847	4.882	4.736	4.787	2,082,167	-0.06(-1.24%)
Jan 12, 2022	4.770	4.865	4.753	4.847	1,938,595	+0.12(+2.55%)
Jan 11, 2022	4.641	4.783	4.633	4.727	2,449,290	+0.11(+2.42%)
Jan 10, 2022	4.555	4.615	4.469	4.615	1,458,435	+0.03(+0.56%)
Jan 07, 2022	4.555	4.598	4.504	4.590	1,403,708	+0.07(+1.52%)
Jan 06, 2022	4.564	4.641	4.512	4.521	993,850	-0.03(-0.75%)
Jan 05, 2022	4.693	4.792	4.555	4.555	1,876,694	-0.14(-2.93%)
Jan 04, 2022	4.693	4.770	4.633	4.693	2,733,667	+0.07(+1.49%)

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.