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 (%)
Apr 29, 2022	4.861	4.919	4.692	4.734	2,530,900	-0.14(-2.94%)
Apr 28, 2022	4.810	4.915	4.700	4.877	2,714,527	+0.09(+1.94%)
Apr 27, 2022	4.650	4.831	4.641	4.785	2,846,788	+0.16(+3.46%)
Apr 26, 2022	4.667	4.726	4.574	4.625	2,368,201	-0.08(-1.79%)
Apr 25, 2022	4.835	4.869	4.587	4.709	3,496,061	-0.25(-5.09%)
Apr 22, 2022	5.088	5.138	4.894	4.962	1,865,015	-0.13(-2.48%)
Apr 21, 2022	5.147	5.252	5.054	5.088	2,437,762	-0.03(-0.49%)
Apr 20, 2022	5.197	5.223	5.050	5.113	3,286,834	-0.07(-1.30%)
Apr 19, 2022	5.172	5.235	5.080	5.181	1,914,012	-0.04(-0.81%)
Apr 18, 2022	5.315	5.315	5.155	5.223	2,379,037	-0.09(-1.74%)
Apr 14, 2022	5.290	5.332	5.214	5.315	1,545,698	+0.05(+0.96%)
Apr 13, 2022	5.223	5.290	5.151	5.265	3,615,518	+0.04(+0.81%)
Apr 12, 2022	5.366	5.366	5.189	5.223	2,079,762	-0.10(-1.90%)
Apr 11, 2022	5.518	5.518	5.290	5.324	2,439,133	-0.24(-4.24%)
Apr 08, 2022	5.290	5.619	5.282	5.560	7,093,320	+0.29(+5.60%)
Apr 07, 2022	5.147	5.286	5.109	5.265	5,941,171	+0.14(+2.80%)
Apr 06, 2022	5.105	5.231	5.050	5.122	3,791,765	+0.07(+1.33%)
Apr 05, 2022	5.029	5.197	5.000	5.054	4,185,891	+0.03(+0.67%)
Apr 04, 2022	4.987	5.181	4.962	5.021	3,094,965	+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.