Indicators

Dht Holdings (NY: DHT )

12.21 +0.08 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.663	3.844	3.643	3.818	3,021,628	+0.17(+4.79%)
Jun 27, 2019	3.669	3.692	3.637	3.643	988,585	-0.02(-0.53%)
Jun 26, 2019	3.682	3.702	3.643	3.663	1,074,775	+0.01(+0.35%)
Jun 25, 2019	3.553	3.660	3.550	3.650	792,711	+0.10(+2.73%)
Jun 24, 2019	3.585	3.598	3.501	3.553	731,206	-0.03(-0.72%)
Jun 21, 2019	3.643	3.669	3.579	3.579	1,296,730	-0.08(-2.29%)
Jun 20, 2019	3.656	3.715	3.631	3.663	1,080,416	+0.05(+1.43%)
Jun 19, 2019	3.605	3.676	3.589	3.611	1,161,050	-0.01(-0.18%)
Jun 18, 2019	3.618	3.663	3.572	3.618	1,003,512	+0.02(+0.54%)
Jun 17, 2019	3.508	3.618	3.488	3.598	950,800	+0.08(+2.39%)
Jun 14, 2019	3.624	3.643	3.508	3.514	1,003,236	-0.09(-2.51%)
Jun 13, 2019	3.618	3.631	3.498	3.605	2,818,707	+0.22(+6.49%)
Jun 12, 2019	3.566	3.566	3.379	3.385	2,440,025	-0.22(-6.09%)
Jun 11, 2019	3.682	3.682	3.514	3.605	1,443,515	-0.06(-1.59%)
Jun 10, 2019	3.702	3.711	3.643	3.663	819,059	-0.04(-1.05%)
Jun 07, 2019	3.669	3.760	3.651	3.702	914,228	+0.02(+0.53%)
Jun 06, 2019	3.618	3.695	3.605	3.682	974,212	+0.05(+1.24%)
Jun 05, 2019	3.695	3.695	3.599	3.637	1,017,973	-0.07(-1.92%)
Jun 04, 2019	3.611	3.708	3.605	3.708	1,524,919	+0.08(+2.32%)

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.