Indicators

Dht Holdings (NY: DHT )

12.13 +0.04 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	4.761	4.761	4.595	4.620	3,472,001	-0.17(-3.63%)
Feb 25, 2021	4.769	4.869	4.736	4.794	2,958,873	+0.06(+1.22%)
Feb 24, 2021	4.678	4.819	4.670	4.736	2,310,799	+0.10(+2.14%)
Feb 23, 2021	4.703	4.720	4.496	4.637	3,790,202	-0.10(-2.10%)
Feb 22, 2021	4.802	4.869	4.728	4.736	3,173,388	-0.09(-1.89%)
Feb 19, 2021	4.703	4.835	4.686	4.827	2,831,055	+0.14(+3.00%)
Feb 18, 2021	4.885	4.910	4.678	4.686	4,284,269	-0.25(-5.03%)
Feb 17, 2021	5.125	5.192	4.935	4.935	5,021,994	-0.18(-3.56%)
Feb 16, 2021	5.027	5.166	4.986	5.117	8,521,815	+0.23(+4.71%)
Feb 12, 2021	4.756	4.920	4.686	4.887	4,956,719	+0.11(+2.23%)
Feb 11, 2021	4.895	4.895	4.682	4.780	4,394,833	-0.15(-3.00%)
Feb 10, 2021	4.846	5.002	4.821	4.928	5,076,797	+0.04(+0.84%)
Feb 09, 2021	4.575	4.895	4.517	4.887	8,588,684	-0.16(-3.25%)
Feb 08, 2021	4.986	5.076	4.920	5.051	6,978,733	+0.15(+3.02%)
Feb 05, 2021	4.682	4.912	4.682	4.903	5,814,209	+0.30(+6.42%)
Feb 04, 2021	4.567	4.665	4.476	4.608	2,903,809	+0.07(+1.45%)
Feb 03, 2021	4.460	4.591	4.444	4.542	2,408,418	+0.09(+2.03%)
Feb 02, 2021	4.476	4.476	4.370	4.452	2,082,898	+0.03(+0.74%)

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.