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 (%)
Nov 29, 2019	4.933	4.946	4.828	4.906	1,880,283	-0.03(-0.54%)
Nov 27, 2019	4.953	4.980	4.752	4.933	3,434,719	+0.01(+0.27%)
Nov 26, 2019	5.067	5.067	4.913	4.920	3,260,359	-0.15(-3.03%)
Nov 25, 2019	5.026	5.107	4.946	5.073	3,630,570	+0.10(+2.02%)
Nov 22, 2019	5.020	5.083	4.933	4.973	2,830,599	-0.01(-0.13%)
Nov 21, 2019	4.879	5.006	4.833	4.980	3,073,945	+0.10(+2.05%)
Nov 20, 2019	4.779	4.940	4.752	4.879	8,116,111	+0.19(+4.14%)
Nov 19, 2019	4.665	4.779	4.612	4.686	11,890,057	-0.06(-1.27%)
Nov 18, 2019	5.167	5.167	4.953	4.746	2,256,639	-0.41(-8.03%)
Nov 15, 2019	5.026	5.173	5.020	5.160	2,026,002	+0.17(+3.35%)
Nov 14, 2019	4.993	5.120	4.973	4.993	1,959,875	+0.03(+0.67%)
Nov 13, 2019	4.946	5.026	4.913	4.960	2,614,092	-0.01(-0.27%)
Nov 12, 2019	4.839	5.060	4.819	4.973	2,416,809	+0.18(+3.77%)
Nov 11, 2019	4.746	4.813	4.686	4.793	1,607,279	-0.03(-0.55%)
Nov 08, 2019	4.686	4.866	4.645	4.819	1,618,468	+0.11(+2.41%)
Nov 07, 2019	4.879	4.913	4.645	4.706	3,217,351	-0.17(-3.56%)
Nov 06, 2019	5.087	5.087	4.786	4.879	3,356,744	-0.19(-3.82%)
Nov 05, 2019	5.186	5.269	4.907	5.073	3,769,107	-0.12(-2.30%)
Nov 04, 2019	5.179	5.199	5.123	5.193	2,652,045	+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.