Skip to main content

Dht Holdings (NY: DHT )

11.49 +0.07 (+0.61%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.710 4.800 4.650 4.770 3,233,420 +0.04(+0.91%)
Nov 29, 2021 4.847 4.877 4.718 4.727 1,418,740 -0.08(-1.61%)
Nov 26, 2021 4.779 4.873 4.684 4.804 1,930,306 -0.15(-3.12%)
Nov 24, 2021 4.796 4.976 4.796 4.959 1,781,636 +0.19(+3.96%)
Nov 23, 2021 4.839 4.877 4.740 4.770 1,946,768 -0.08(-1.60%)
Nov 22, 2021 4.865 4.955 4.813 4.847 1,700,393 -0.05(-1.05%)
Nov 19, 2021 4.873 5.011 4.847 4.899 2,953,227 -0.04(-0.87%)
Nov 18, 2021 4.994 5.079 4.908 4.942 2,894,663 -0.09(-1.71%)
Nov 17, 2021 5.054 5.174 5.011 5.028 1,797,184 -0.03(-0.68%)
Nov 16, 2021 5.208 5.217 5.011 5.062 1,870,212 -0.16(-3.13%)
Nov 15, 2021 5.389 5.389 5.165 5.226 1,908,876 -0.17(-3.18%)
Nov 12, 2021 5.269 5.423 5.218 5.397 1,472,481 +0.02(+0.32%)
Nov 11, 2021 5.286 5.410 5.278 5.380 1,877,835 +0.08(+1.45%)
Nov 10, 2021 5.346 5.303 1,598,138 -0.03(-0.64%)
Nov 09, 2021 5.295 5.372 5.243 5.337 1,486,656 +0.03(+0.48%)
Nov 08, 2021 5.492 5.492 5.303 5.312 2,209,973 -0.06(-1.12%)
Nov 05, 2021 5.475 5.475 5.303 5.372 2,378,495 -0.07(-1.26%)
Nov 04, 2021 5.526 5.612 5.393 5.440 2,192,673 -0.08(-1.40%)
Nov 03, 2021 5.440 5.552 5.346 5.517 2,384,077 +0.03(+0.63%)
Nov 02, 2021 5.637 5.654 5.475 5.483 2,112,579 -0.18(-3.18%)
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.