Indicators

Dht Holdings (NY: DHT )

12.38 +0.29 (+2.40%)

Streaming Delayed 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 (%)
Sep 30, 2019	3.917	4.008	3.897	3.988	3,220,878	+0.08(+1.99%)
Sep 27, 2019	3.936	3.995	3.878	3.910	2,826,916	-0.03(-0.66%)
Sep 26, 2019	4.085	4.124	3.923	3.936	5,167,279	+0.04(+1.00%)
Sep 25, 2019	3.826	3.904	3.807	3.897	1,079,771	+0.05(+1.18%)
Sep 24, 2019	3.871	3.897	3.833	3.852	1,374,804	-0.03(-0.83%)
Sep 23, 2019	3.871	3.943	3.871	3.884	975,966	-0.01(-0.33%)
Sep 20, 2019	3.787	3.917	3.787	3.897	2,487,661	+0.12(+3.09%)
Sep 19, 2019	3.813	3.878	3.774	3.781	2,123,038	-0.02(-0.51%)
Sep 18, 2019	3.839	3.878	3.768	3.800	1,604,444	-0.06(-1.51%)
Sep 17, 2019	3.813	3.897	3.748	3.858	1,955,247	+0.02(+0.51%)
Sep 16, 2019	4.014	4.124	3.813	3.839	3,712,287	-0.10(-2.47%)
Sep 13, 2019	3.845	3.962	3.813	3.936	2,484,268	+0.11(+2.88%)
Sep 12, 2019	3.748	3.845	3.729	3.826	2,452,735	+0.05(+1.37%)
Sep 11, 2019	3.826	3.826	3.699	3.774	3,213,331	-0.03(-0.68%)
Sep 10, 2019	3.742	3.852	3.716	3.800	1,523,717	+0.04(+1.03%)
Sep 09, 2019	3.761	3.823	3.709	3.761	1,477,530	+0.05(+1.22%)
Sep 06, 2019	3.748	3.800	3.703	3.716	979,366	-0.01(-0.35%)
Sep 05, 2019	3.670	3.761	3.644	3.729	1,294,459	+0.09(+2.50%)
Sep 04, 2019	3.651	3.677	3.599	3.638	1,284,183	+0.04(+1.08%)

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.