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 (%)
Sep 30, 2019	4.011	4.104	3.991	4.084	3,145,429	+0.08(+1.99%)
Sep 27, 2019	4.031	4.090	3.971	4.004	2,760,695	-0.03(-0.66%)
Sep 26, 2019	4.183	4.223	4.017	4.031	5,046,236	+0.04(+1.00%)
Sep 25, 2019	3.918	3.997	3.898	3.991	1,054,478	+0.05(+1.18%)
Sep 24, 2019	3.964	3.991	3.924	3.944	1,342,599	-0.03(-0.83%)
Sep 23, 2019	3.964	4.037	3.964	3.978	953,104	-0.01(-0.33%)
Sep 20, 2019	3.878	4.011	3.878	3.991	2,429,388	+0.12(+3.09%)
Sep 19, 2019	3.905	3.971	3.865	3.871	2,073,306	-0.02(-0.51%)
Sep 18, 2019	3.931	3.971	3.858	3.891	1,566,860	-0.06(-1.51%)
Sep 17, 2019	3.905	3.991	3.838	3.951	1,909,446	+0.02(+0.51%)
Sep 16, 2019	4.110	4.223	3.905	3.931	3,625,327	-0.10(-2.47%)
Sep 13, 2019	3.938	4.057	3.905	4.031	2,426,075	+0.11(+2.88%)
Sep 12, 2019	3.838	3.938	3.818	3.918	2,395,280	+0.05(+1.37%)
Sep 11, 2019	3.918	3.918	3.787	3.865	3,138,059	-0.03(-0.68%)
Sep 10, 2019	3.831	3.944	3.805	3.891	1,488,024	+0.04(+1.03%)
Sep 09, 2019	3.851	3.914	3.798	3.851	1,442,919	+0.05(+1.22%)
Sep 06, 2019	3.838	3.891	3.792	3.805	956,424	-0.01(-0.35%)
Sep 05, 2019	3.758	3.851	3.732	3.818	1,264,137	+0.09(+2.50%)
Sep 04, 2019	3.739	3.765	3.685	3.725	1,254,101	+0.04(+1.08%)

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.