Indicators

Dht Holdings (NY: DHT )

11.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.275	5.462	5.260	5.462	4,871,265	+0.20(+3.90%)
May 27, 2021	5.275	5.300	5.202	5.258	2,590,535	-0.03(-0.65%)
May 26, 2021	5.300	5.326	5.241	5.292	1,974,695	-0.03(-0.64%)
May 25, 2021	5.462	5.462	5.275	5.326	4,917,153	+0.03(+0.48%)
May 24, 2021	5.377	5.377	5.258	5.300	2,682,283	-0.07(-1.27%)
May 21, 2021	5.223	5.437	5.223	5.369	5,575,633	+0.19(+3.62%)
May 20, 2021	5.010	5.198	4.993	5.181	4,167,032	+0.14(+2.71%)
May 19, 2021	5.027	5.155	4.959	5.044	4,664,797	-0.08(-1.50%)
May 18, 2021	5.002	5.147	5.002	5.121	4,525,185	+0.13(+2.56%)
May 17, 2021	4.917	5.035	4.887	4.993	3,277,558	+0.06(+1.20%)
May 14, 2021	4.934	4.968	4.883	4.934	2,207,805	+0.03(+0.69%)
May 13, 2021	4.874	4.951	4.840	4.900	1,811,144	-0.01(-0.17%)
May 12, 2021	4.968	4.985	4.866	4.908	2,776,831	-0.07(-1.36%)
May 11, 2021	4.891	5.001	4.836	4.976	2,981,203	+0.04(+0.86%)
May 10, 2021	5.035	5.103	4.934	4.934	2,112,439	-0.06(-1.19%)
May 07, 2021	4.874	5.061	4.874	4.993	3,677,306	+0.06(+1.20%)
May 06, 2021	4.925	5.018	4.840	4.934	2,885,983	-0.05(-1.02%)
May 05, 2021	5.035	5.184	4.908	4.985	4,055,712	-0.13(-2.49%)
May 04, 2021	5.239	5.307	5.103	5.112	2,702,723	-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.