Indicators

Dht Holdings (NY: DHT )

10.32 +0.03 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.739	4.797	4.575	4.616	2,595,549	-0.14(-2.94%)
Apr 28, 2022	4.690	4.793	4.583	4.756	2,783,867	+0.09(+1.94%)
Apr 27, 2022	4.534	4.711	4.526	4.666	2,919,506	+0.16(+3.46%)
Apr 26, 2022	4.551	4.608	4.460	4.509	2,428,694	-0.08(-1.79%)
Apr 25, 2022	4.715	4.748	4.473	4.592	3,585,365	-0.25(-5.09%)
Apr 22, 2022	4.961	5.011	4.772	4.838	1,912,655	-0.12(-2.48%)
Apr 21, 2022	5.019	5.121	4.928	4.961	2,500,033	-0.02(-0.49%)
Apr 20, 2022	5.068	5.093	4.924	4.986	3,370,793	-0.07(-1.30%)
Apr 19, 2022	5.043	5.105	4.953	5.052	1,962,904	-0.04(-0.81%)
Apr 18, 2022	5.183	5.183	5.027	5.093	2,439,807	-0.09(-1.74%)
Apr 14, 2022	5.158	5.199	5.084	5.183	1,585,181	+0.05(+0.96%)
Apr 13, 2022	5.093	5.158	5.023	5.134	3,707,873	+0.04(+0.81%)
Apr 12, 2022	5.232	5.232	5.060	5.093	2,132,888	-0.10(-1.90%)
Apr 11, 2022	5.380	5.380	5.158	5.191	2,501,439	-0.23(-4.24%)
Apr 08, 2022	5.158	5.479	5.150	5.421	7,274,512	+0.29(+5.60%)
Apr 07, 2022	5.019	5.154	4.982	5.134	6,092,932	+0.14(+2.80%)
Apr 06, 2022	4.978	5.101	4.924	4.994	3,888,622	+0.07(+1.33%)
Apr 05, 2022	4.904	5.068	4.875	4.928	4,292,816	+0.03(+0.67%)
Apr 04, 2022	4.863	5.052	4.838	4.896	3,174,023	+0.08(+1.71%)

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.