Indicators

Dht Holdings (NY: DHT )

11.63 -0.14 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.904	5.921	5.679	5.687	3,006,288	-0.18(-3.10%)
Jul 28, 2022	6.016	6.021	5.783	5.869	1,950,631	-0.10(-1.60%)
Jul 27, 2022	5.912	5.982	5.834	5.964	2,843,995	+0.13(+2.23%)
Jul 26, 2022	5.860	5.904	5.739	5.834	2,331,659	-0.05(-0.88%)
Jul 25, 2022	5.791	5.930	5.700	5.886	2,948,198	+0.17(+3.03%)
Jul 22, 2022	5.886	5.938	5.657	5.713	2,755,010	-0.23(-3.93%)
Jul 21, 2022	5.886	5.964	5.783	5.947	1,927,648	+0.04(+0.73%)
Jul 20, 2022	5.938	5.973	5.847	5.904	2,076,654	-0.03(-0.44%)
Jul 19, 2022	5.774	5.947	5.748	5.930	2,624,081	+0.20(+3.47%)
Jul 18, 2022	5.627	5.808	5.609	5.731	2,054,269	+0.19(+3.44%)
Jul 15, 2022	5.454	5.549	5.307	5.540	2,006,336	+0.16(+2.89%)
Jul 14, 2022	5.358	5.406	5.280	5.384	2,028,179	-0.07(-1.27%)
Jul 13, 2022	5.237	5.484	5.229	5.454	1,879,523	+0.18(+3.45%)
Jul 12, 2022	5.220	5.350	5.151	5.272	2,454,319	+0.06(+1.16%)
Jul 11, 2022	5.280	5.289	5.125	5.211	1,391,084	-0.08(-1.47%)
Jul 08, 2022	5.272	5.354	5.185	5.289	2,294,915	+0.08(+1.50%)
Jul 07, 2022	5.107	5.293	5.107	5.211	2,387,425	+0.23(+4.70%)
Jul 06, 2022	5.116	5.237	4.804	4.977	4,221,931	-0.25(-4.80%)
Jul 05, 2022	5.246	5.280	5.125	5.229	3,184,293	-0.03(-0.66%)

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.