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 (%)
May 28, 2021	5.276	5.463	5.261	5.463	4,870,411	+0.20(+3.90%)
May 27, 2021	5.276	5.301	5.203	5.258	2,590,081	-0.03(-0.65%)
May 26, 2021	5.301	5.327	5.241	5.293	1,974,349	-0.03(-0.64%)
May 25, 2021	5.463	5.463	5.276	5.327	4,916,291	+0.03(+0.48%)
May 24, 2021	5.378	5.378	5.258	5.301	2,681,813	-0.07(-1.27%)
May 21, 2021	5.224	5.438	5.224	5.369	5,574,655	+0.19(+3.62%)
May 20, 2021	5.011	5.199	4.994	5.182	4,166,302	+0.14(+2.71%)
May 19, 2021	5.028	5.156	4.960	5.045	4,663,979	-0.08(-1.50%)
May 18, 2021	5.002	5.148	5.002	5.122	4,524,392	+0.13(+2.56%)
May 17, 2021	4.918	5.036	4.888	4.994	3,276,984	+0.06(+1.20%)
May 14, 2021	4.935	4.968	4.884	4.935	2,207,418	+0.03(+0.69%)
May 13, 2021	4.875	4.951	4.841	4.901	1,810,827	-0.01(-0.17%)
May 12, 2021	4.968	4.985	4.867	4.909	2,776,345	-0.07(-1.36%)
May 11, 2021	4.892	5.002	4.837	4.977	2,980,680	+0.04(+0.86%)
May 10, 2021	5.036	5.104	4.935	4.935	2,112,069	-0.06(-1.19%)
May 07, 2021	4.875	5.062	4.875	4.994	3,676,661	+0.06(+1.20%)
May 06, 2021	4.926	5.019	4.841	4.935	2,885,477	-0.05(-1.02%)
May 05, 2021	5.036	5.185	4.909	4.985	4,055,001	-0.13(-2.49%)
May 04, 2021	5.240	5.308	5.104	5.113	2,702,249	-0.08(-1.63%)

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.