Indicators

Dht Holdings (NY: DHT )

12.13 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2022	4.070	4.137		4.095	2,455,304	-0.03(-0.81%)
Jan 28, 2022	4.137	4.179	4.020	4.129	1,566,934	-0.04(-1.01%)
Jan 27, 2022	4.120	4.263	4.112	4.171	2,057,947	+0.08(+1.84%)
Jan 26, 2022	4.112	4.209	4.045	4.095	2,284,178	+0.03(+0.83%)
Jan 25, 2022	3.953	4.095	3.885	4.062	2,885,070	+0.06(+1.47%)
Jan 24, 2022	4.095	4.095	3.818	4.003	5,986,214	-0.13(-3.25%)
Jan 21, 2022	4.305	4.305	4.120	4.137	3,341,728	-0.18(-4.09%)
Jan 20, 2022	4.448	4.494	4.305	4.313	1,429,732	-0.12(-2.65%)
Jan 19, 2022	4.490	4.506	4.423	4.431	1,564,658	-0.04(-0.94%)
Jan 18, 2022	4.649	4.657	4.464	4.473	1,899,297	-0.23(-4.82%)
Jan 14, 2022				4.699	0	+0.03(+0.54%)
Jan 13, 2022	4.733	4.767	4.624	4.674	2,132,486	-0.06(-1.24%)
Jan 12, 2022	4.657	4.750	4.641	4.733	1,985,444	+0.12(+2.55%)
Jan 11, 2022	4.532	4.670	4.523	4.616	2,508,481	+0.11(+2.42%)
Jan 10, 2022	4.448	4.506	4.364	4.506	1,493,680	+0.03(+0.56%)
Jan 07, 2022	4.448	4.490	4.397	4.481	1,437,630	+0.07(+1.52%)
Jan 06, 2022	4.456	4.532	4.406	4.414	1,017,868	-0.03(-0.75%)
Jan 05, 2022	4.582	4.678	4.448	4.448	1,922,047	-0.13(-2.93%)
Jan 04, 2022	4.582	4.657	4.523	4.582	2,799,730	+0.07(+1.49%)

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.