Indicators

Dht Holdings (NY: DHT )

12.38 -0.33 (-2.60%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.151	5.334	5.137	5.334	4,988,111	+0.20(+3.90%)
May 27, 2021	5.151	5.176	5.080	5.134	2,652,674	-0.03(-0.65%)
May 26, 2021	5.176	5.201	5.118	5.168	2,022,062	-0.03(-0.64%)
May 25, 2021	5.334	5.334	5.151	5.201	5,035,100	+0.03(+0.48%)
May 24, 2021	5.251	5.251	5.134	5.176	2,746,622	-0.07(-1.27%)
May 21, 2021	5.101	5.309	5.101	5.243	5,709,375	+0.18(+3.62%)
May 20, 2021	4.893	5.076	4.876	5.059	4,266,986	+0.13(+2.71%)
May 19, 2021	4.909	5.034	4.843	4.926	4,776,691	-0.08(-1.50%)
May 18, 2021	4.884	5.026	4.884	5.001	4,633,730	+0.13(+2.56%)
May 17, 2021	4.802	4.917	4.773	4.876	3,356,177	+0.06(+1.20%)
May 14, 2021	4.818	4.851	4.768	4.818	2,260,763	+0.03(+0.69%)
May 13, 2021	4.760	4.835	4.727	4.785	1,854,588	-0.01(-0.17%)
May 12, 2021	4.851	4.868	4.752	4.793	2,843,439	-0.07(-1.36%)
May 11, 2021	4.777	4.884	4.723	4.859	3,052,712	+0.04(+0.86%)
May 10, 2021	4.917	4.984	4.818	4.818	2,163,110	-0.06(-1.19%)
May 07, 2021	4.760	4.942	4.760	4.876	3,765,513	+0.06(+1.20%)
May 06, 2021	4.810	4.901	4.727	4.818	2,955,209	-0.05(-1.02%)
May 05, 2021	4.917	5.062	4.793	4.868	4,152,996	-0.12(-2.49%)
May 04, 2021	5.116	5.182	4.984	4.992	2,767,553	-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.