Indicators

Dht Holdings (NY: DHT )

11.62 -0.01 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.444	4.519	4.384	4.444	3,261,936	-0.04(-1.00%)
May 28, 2020	4.736	4.743	4.444	4.489	5,153,328	-0.14(-3.07%)
May 27, 2020	4.437	4.654	4.414	4.631	6,689,455	+0.31(+7.09%)
May 26, 2020	4.265	4.452	4.175	4.324	6,941,178	+0.07(+1.58%)
May 22, 2020	4.190	4.287	4.070	4.257	4,347,911	+0.04(+0.89%)
May 21, 2020	4.339	4.339	4.167	4.220	5,376,965	-0.07(-1.74%)
May 20, 2020	4.362	4.425	4.242	4.295	6,163,575	-0.04(-0.86%)
May 19, 2020	4.489	4.556	4.317	4.332	5,192,597	-0.17(-3.82%)
May 18, 2020	4.511	4.564	4.265	4.504	11,183,536	+0.04(+0.84%)
May 15, 2020	4.460	4.576	4.389	4.467	6,238,065	+0.03(+0.64%)
May 14, 2020	4.523	4.530	4.311	4.438	6,323,487	-0.15(-3.24%)
May 13, 2020	4.523	4.608	4.382	4.587	6,806,228	+0.06(+1.41%)
May 12, 2020	4.587	4.636	4.438	4.523	5,977,171	-0.11(-2.44%)
May 11, 2020	4.756	4.763	4.544	4.636	4,954,667	-0.11(-2.38%)
May 08, 2020	4.735	4.763	4.608	4.749	4,996,735	+0.07(+1.51%)
May 07, 2020	4.488	4.679	4.417	4.679	8,502,297	+0.22(+4.91%)
May 06, 2020	5.046	5.046	4.417	4.460	15,539,038	-0.37(-7.61%)
May 05, 2020	5.301	5.315	4.806	4.827	14,385,953	-0.40(-7.58%)
May 04, 2020	5.131	5.322	5.018	5.223	9,576,438	+0.20(+4.08%)

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.