Indicators

Dht Holdings (NY: DHT )

12.21 +0.08 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.340	4.413	4.282	4.340	3,340,179	-0.04(-1.00%)
May 28, 2020	4.625	4.632	4.340	4.384	5,276,940	-0.14(-3.07%)
May 27, 2020	4.333	4.545	4.311	4.523	6,849,913	+0.30(+7.09%)
May 26, 2020	4.165	4.347	4.077	4.223	7,107,674	+0.07(+1.58%)
May 22, 2020	4.092	4.187	3.975	4.157	4,452,203	+0.04(+0.89%)
May 21, 2020	4.238	4.238	4.070	4.121	5,505,941	-0.07(-1.74%)
May 20, 2020	4.260	4.322	4.143	4.194	6,311,419	-0.04(-0.86%)
May 19, 2020	4.384	4.450	4.216	4.230	5,317,150	-0.17(-3.82%)
May 18, 2020	4.406	4.457	4.165	4.399	11,451,793	+0.04(+0.84%)
May 15, 2020	4.355	4.469	4.286	4.362	6,387,696	+0.03(+0.64%)
May 14, 2020	4.417	4.424	4.210	4.334	6,475,167	-0.14(-3.24%)
May 13, 2020	4.417	4.500	4.279	4.479	6,969,487	+0.06(+1.41%)
May 12, 2020	4.479	4.528	4.334	4.417	6,120,544	-0.11(-2.44%)
May 11, 2020	4.645	4.652	4.438	4.528	5,073,513	-0.11(-2.38%)
May 08, 2020	4.624	4.652	4.500	4.638	5,116,590	+0.07(+1.51%)
May 07, 2020	4.383	4.569	4.314	4.569	8,706,239	+0.21(+4.91%)
May 06, 2020	4.928	4.928	4.314	4.355	15,911,768	-0.36(-7.61%)
May 05, 2020	5.176	5.190	4.693	4.714	14,731,025	-0.39(-7.58%)
May 04, 2020	5.011	5.197	4.900	5.100	9,806,145	+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.