Indicators

Dht Holdings (NY: DHT )

12.13 +0.04 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.337	4.337	4.172	4.197	3,020,537	-0.14(-3.22%)
Nov 27, 2020	4.402	4.435	4.329	4.337	2,331,893	-0.06(-1.31%)
Nov 25, 2020	4.411	4.435	4.320	4.394	3,141,049	-0.03(-0.74%)
Nov 24, 2020	4.394	4.460	4.337	4.427	3,568,859	+0.07(+1.70%)
Nov 23, 2020	4.246	4.394	4.222	4.353	3,972,993	+0.15(+3.52%)
Nov 20, 2020	4.230	4.255	4.164	4.205	1,991,599	-0.06(-1.35%)
Nov 19, 2020	4.123	4.279	4.066	4.263	3,342,107	+0.12(+2.98%)
Nov 18, 2020	4.312	4.312	4.140	4.140	3,670,846	-0.16(-3.63%)
Nov 17, 2020	4.255	4.320	4.164	4.296	5,517,928	-0.07(-1.51%)
Nov 16, 2020	4.338	4.401	4.227	4.361	8,609,249	+0.17(+4.16%)
Nov 13, 2020	4.108	4.219	4.069	4.187	3,657,694	+0.13(+3.12%)
Nov 12, 2020	4.274	4.290	4.029	4.061	4,764,022	-0.22(-5.18%)
Nov 11, 2020	4.417	4.417	4.251	4.282	5,016,717	-0.15(-3.39%)
Nov 10, 2020	4.171	4.464	4.116	4.433	6,276,145	+0.36(+8.74%)
Nov 09, 2020	4.100	4.179	4.013	4.076	5,029,860	+0.12(+3.00%)
Nov 06, 2020	3.950	4.076	3.922	3.958	1,675,601	-0.02(-0.60%)
Nov 05, 2020	3.823	4.061	3.815	3.981	2,855,552	+0.16(+4.14%)
Nov 04, 2020	3.886	3.886	3.744	3.823	2,271,674	-0.06(-1.63%)
Nov 03, 2020	3.879	3.934	3.847	3.886	1,990,422	+0.01(+0.20%)

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.