Indicators

Dht Holdings (NY: DHT )

11.76 -0.09 (-0.76%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.589	3.844	3.568	3.831	6,379,872	+0.23(+6.32%)
Feb 27, 2020	3.479	3.748	3.354	3.603	5,473,827	+0.02(+0.58%)
Feb 26, 2020	3.479	3.706	3.458	3.582	4,469,021	+0.13(+3.80%)
Feb 25, 2020	3.582	3.630	3.437	3.451	5,628,188	-0.08(-2.34%)
Feb 24, 2020	3.610	3.623	3.513	3.534	3,946,396	-0.27(-7.08%)
Feb 21, 2020	3.837	3.837	3.665	3.803	2,613,352	-0.07(-1.78%)
Feb 20, 2020	3.913	4.017	3.803	3.872	2,395,799	-0.03(-0.71%)
Feb 19, 2020	3.872	3.948	3.762	3.900	4,256,085	+0.05(+1.25%)
Feb 18, 2020	3.844	3.868	3.699	3.851	5,278,277	-0.01(-0.18%)
Feb 14, 2020	3.872	3.927	3.803	3.858	3,067,722	+0.01(+0.18%)
Feb 13, 2020	3.845	3.923	3.773	3.851	4,769,882	+0.01(+0.34%)
Feb 12, 2020	3.858	4.014	3.832	3.838	5,763,797	+0.05(+1.38%)
Feb 11, 2020	3.806	3.975	3.779	3.786	6,426,929	+0.05(+1.22%)
Feb 10, 2020	3.466	3.864	3.433	3.740	13,002,866	+0.25(+7.10%)
Feb 07, 2020	3.610	3.610	3.368	3.492	13,633,348	-0.20(-5.48%)
Feb 06, 2020	3.688	3.838	3.623	3.695	8,838,606	-0.08(-2.08%)
Feb 05, 2020	3.753	3.858	3.747	3.773	5,712,908	+0.08(+2.12%)
Feb 04, 2020	3.786	3.841	3.688	3.695	4,872,474	+0.01(+0.35%)

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.