Indicators

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.969	4.034		3.993	2,518,023	-0.03(-0.81%)
Jan 28, 2022	4.034	4.075	3.920	4.026	1,606,959	-0.04(-1.01%)
Jan 27, 2022	4.018	4.157	4.010	4.067	2,110,515	+0.07(+1.84%)
Jan 26, 2022	4.010	4.104	3.944	3.993	2,342,526	+0.03(+0.83%)
Jan 25, 2022	3.854	3.993	3.789	3.961	2,958,767	+0.06(+1.47%)
Jan 24, 2022	3.993	3.993	3.723	3.903	6,139,126	-0.13(-3.25%)
Jan 21, 2022	4.198	4.198	4.018	4.034	3,427,089	-0.17(-4.09%)
Jan 20, 2022	4.337	4.382	4.198	4.206	1,466,253	-0.11(-2.65%)
Jan 19, 2022	4.378	4.394	4.312	4.321	1,604,625	-0.04(-0.94%)
Jan 18, 2022	4.533	4.541	4.353	4.361	1,947,813	-0.22(-4.82%)
Jan 14, 2022				4.582	0	+0.02(+0.54%)
Jan 13, 2022	4.615	4.648	4.509	4.558	2,186,958	-0.06(-1.24%)
Jan 12, 2022	4.541	4.631	4.525	4.615	2,036,160	+0.11(+2.55%)
Jan 11, 2022	4.419	4.554	4.411	4.501	2,572,557	+0.11(+2.42%)
Jan 10, 2022	4.337	4.394	4.255	4.394	1,531,834	+0.02(+0.56%)
Jan 07, 2022	4.337	4.378	4.288	4.370	1,474,353	+0.07(+1.52%)
Jan 06, 2022	4.345	4.419	4.296	4.304	1,043,868	-0.03(-0.75%)
Jan 05, 2022	4.468	4.562	4.337	4.337	1,971,143	-0.13(-2.93%)
Jan 04, 2022	4.468	4.541	4.411	4.468	2,871,246	+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.