Indicators

Dht Holdings (NY: DHT )

11.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.023	5.202	5.009	5.202	5,115,527	+0.20(+3.90%)
May 27, 2021	5.023	5.047	4.954	5.007	2,720,434	-0.03(-0.65%)
May 26, 2021	5.047	5.072	4.990	5.039	2,073,713	-0.03(-0.64%)
May 25, 2021	5.202	5.202	5.023	5.072	5,163,717	+0.02(+0.48%)
May 24, 2021	5.120	5.120	5.007	5.047	2,816,782	-0.07(-1.27%)
May 21, 2021	4.974	5.177	4.974	5.112	5,855,215	+0.18(+3.62%)
May 20, 2021	4.771	4.950	4.755	4.933	4,375,982	+0.13(+2.71%)
May 19, 2021	4.787	4.909	4.722	4.803	4,898,706	-0.07(-1.50%)
May 18, 2021	4.763	4.901	4.763	4.877	4,752,094	+0.12(+2.56%)
May 17, 2021	4.682	4.795	4.654	4.755	3,441,907	+0.06(+1.20%)
May 14, 2021	4.698	4.730	4.650	4.698	2,318,512	+0.03(+0.69%)
May 13, 2021	4.642	4.714	4.609	4.666	1,901,962	-0.01(-0.17%)
May 12, 2021	4.730	4.747	4.633	4.674	2,916,071	-0.06(-1.36%)
May 11, 2021	4.658	4.763	4.605	4.738	3,130,691	+0.04(+0.86%)
May 10, 2021	4.795	4.860	4.698	4.698	2,218,365	-0.06(-1.19%)
May 07, 2021	4.642	4.819	4.642	4.755	3,861,699	+0.06(+1.20%)
May 06, 2021	4.690	4.779	4.609	4.698	3,030,697	-0.05(-1.02%)
May 05, 2021	4.795	4.936	4.674	4.747	4,259,080	-0.12(-2.49%)
May 04, 2021	4.989	5.053	4.860	4.868	2,838,247	-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.