Indicators

Dht Holdings (NY: DHT )

12.10 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.440	4.440	4.272	4.297	2,950,299	-0.14(-3.22%)
Nov 27, 2020	4.507	4.541	4.432	4.440	2,277,668	-0.06(-1.31%)
Nov 25, 2020	4.516	4.541	4.423	4.499	3,068,008	-0.03(-0.74%)
Nov 24, 2020	4.499	4.566	4.440	4.532	3,485,870	+0.08(+1.70%)
Nov 23, 2020	4.347	4.499	4.322	4.457	3,880,606	+0.15(+3.52%)
Nov 20, 2020	4.331	4.356	4.263	4.305	1,945,287	-0.06(-1.35%)
Nov 19, 2020	4.221	4.381	4.162	4.364	3,264,391	+0.13(+2.98%)
Nov 18, 2020	4.415	4.415	4.238	4.238	3,585,486	-0.16(-3.63%)
Nov 17, 2020	4.356	4.423	4.263	4.398	5,389,616	-0.07(-1.51%)
Nov 16, 2020	4.441	4.506	4.327	4.465	8,409,053	+0.18(+4.16%)
Nov 13, 2020	4.206	4.319	4.165	4.287	3,572,639	+0.13(+3.12%)
Nov 12, 2020	4.376	4.392	4.125	4.157	4,653,241	-0.23(-5.18%)
Nov 11, 2020	4.522	4.522	4.352	4.384	4,900,061	-0.15(-3.39%)
Nov 10, 2020	4.271	4.571	4.214	4.538	6,130,201	+0.36(+8.74%)
Nov 09, 2020	4.198	4.279	4.109	4.173	4,912,898	+0.12(+3.00%)
Nov 06, 2020	4.044	4.173	4.015	4.052	1,636,637	-0.02(-0.60%)
Nov 05, 2020	3.914	4.157	3.906	4.076	2,789,150	+0.16(+4.14%)
Nov 04, 2020	3.979	3.979	3.833	3.914	2,218,849	-0.06(-1.63%)
Nov 03, 2020	3.971	4.028	3.938	3.979	1,944,138	+0.01(+0.20%)

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.