Indicators

Dht Holdings (NY: DHT )

12.19 +0.10 (+0.79%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.816	4.830	4.714	4.790	1,925,723	-0.03(-0.54%)
Nov 27, 2019	4.836	4.862	4.640	4.816	3,517,723	+0.01(+0.27%)
Nov 26, 2019	4.947	4.947	4.797	4.803	3,339,150	-0.15(-3.03%)
Nov 25, 2019	4.908	4.986	4.830	4.954	3,718,308	+0.10(+2.02%)
Nov 22, 2019	4.901	4.963	4.816	4.856	2,899,004	-0.01(-0.13%)
Nov 21, 2019	4.764	4.888	4.719	4.862	3,148,231	+0.10(+2.05%)
Nov 20, 2019	4.666	4.823	4.640	4.764	8,312,247	+0.19(+4.14%)
Nov 19, 2019	4.555	4.666	4.503	4.575	12,177,395	-0.06(-1.27%)
Nov 18, 2019	5.045	5.045	4.836	4.634	2,311,174	-0.40(-8.03%)
Nov 15, 2019	4.908	5.051	4.901	5.038	2,074,963	+0.16(+3.35%)
Nov 14, 2019	4.875	4.999	4.856	4.875	2,007,238	+0.03(+0.67%)
Nov 13, 2019	4.830	4.908	4.797	4.843	2,677,265	-0.01(-0.27%)
Nov 12, 2019	4.725	4.940	4.706	4.856	2,475,214	+0.18(+3.77%)
Nov 11, 2019	4.634	4.699	4.575	4.679	1,646,120	-0.03(-0.55%)
Nov 08, 2019	4.575	4.751	4.536	4.706	1,657,580	+0.11(+2.41%)
Nov 07, 2019	4.764	4.797	4.536	4.595	3,295,102	-0.17(-3.56%)
Nov 06, 2019	4.967	4.967	4.673	4.764	3,437,864	-0.19(-3.82%)
Nov 05, 2019	5.064	5.145	4.791	4.954	3,860,192	-0.12(-2.30%)
Nov 04, 2019	5.057	5.077	5.002	5.070	2,716,135	+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.