Indicators

Dht Holdings (NY: DHT )

12.10 +0.04 (+0.33%)

Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.932	4.945	4.827	4.905	1,880,613	-0.03(-0.54%)
Nov 27, 2019	4.952	4.979	4.752	4.932	3,435,321	+0.01(+0.27%)
Nov 26, 2019	5.066	5.066	4.912	4.919	3,260,930	-0.15(-3.03%)
Nov 25, 2019	5.026	5.106	4.945	5.072	3,631,207	+0.10(+2.02%)
Nov 22, 2019	5.019	5.082	4.932	4.972	2,831,095	-0.01(-0.13%)
Nov 21, 2019	4.879	5.006	4.832	4.979	3,074,484	+0.10(+2.05%)
Nov 20, 2019	4.778	4.939	4.752	4.879	8,117,533	+0.19(+4.14%)
Nov 19, 2019	4.665	4.778	4.611	4.685	11,892,141	-0.06(-1.27%)
Nov 18, 2019	5.166	5.166	4.952	4.745	2,257,035	-0.41(-8.03%)
Nov 15, 2019	5.026	5.173	5.019	5.159	2,026,357	+0.17(+3.35%)
Nov 14, 2019	4.992	5.119	4.972	4.992	1,960,219	+0.03(+0.67%)
Nov 13, 2019	4.945	5.026	4.912	4.959	2,614,550	-0.01(-0.27%)
Nov 12, 2019	4.838	5.059	4.818	4.972	2,417,233	+0.18(+3.77%)
Nov 11, 2019	4.745	4.812	4.685	4.792	1,607,560	-0.03(-0.55%)
Nov 08, 2019	4.685	4.865	4.645	4.818	1,618,751	+0.11(+2.41%)
Nov 07, 2019	4.879	4.912	4.645	4.705	3,217,915	-0.17(-3.56%)
Nov 06, 2019	5.086	5.086	4.785	4.879	3,357,333	-0.19(-3.82%)
Nov 05, 2019	5.185	5.268	4.906	5.072	3,769,768	-0.12(-2.30%)
Nov 04, 2019	5.179	5.198	5.122	5.192	2,652,510	+0.02(+0.39%)

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.