Indicators

Dht Holdings (NY: DHT )

12.10 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.441	4.441	4.273	4.298	2,949,782	-0.14(-3.22%)
Nov 27, 2020	4.508	4.542	4.432	4.441	2,277,268	-0.06(-1.31%)
Nov 25, 2020	4.516	4.542	4.424	4.500	3,067,470	-0.03(-0.74%)
Nov 24, 2020	4.500	4.567	4.441	4.533	3,485,259	+0.08(+1.70%)
Nov 23, 2020	4.348	4.500	4.323	4.458	3,879,926	+0.15(+3.52%)
Nov 20, 2020	4.331	4.357	4.264	4.306	1,944,946	-0.06(-1.35%)
Nov 19, 2020	4.222	4.382	4.163	4.365	3,263,818	+0.13(+2.98%)
Nov 18, 2020	4.416	4.416	4.239	4.239	3,584,857	-0.16(-3.63%)
Nov 17, 2020	4.357	4.424	4.264	4.399	5,388,671	-0.07(-1.51%)
Nov 16, 2020	4.442	4.507	4.328	4.466	8,407,578	+0.18(+4.16%)
Nov 13, 2020	4.207	4.320	4.166	4.288	3,572,013	+0.13(+3.12%)
Nov 12, 2020	4.377	4.393	4.126	4.158	4,652,425	-0.23(-5.18%)
Nov 11, 2020	4.523	4.523	4.353	4.385	4,899,201	-0.15(-3.39%)
Nov 10, 2020	4.271	4.571	4.215	4.539	6,129,127	+0.36(+8.74%)
Nov 09, 2020	4.199	4.280	4.109	4.174	4,912,036	+0.12(+3.00%)
Nov 06, 2020	4.045	4.174	4.016	4.053	1,636,350	-0.02(-0.60%)
Nov 05, 2020	3.915	4.158	3.907	4.077	2,788,661	+0.16(+4.14%)
Nov 04, 2020	3.980	3.980	3.834	3.915	2,218,460	-0.06(-1.63%)
Nov 03, 2020	3.972	4.028	3.939	3.980	1,943,797	+0.01(+0.20%)

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.