Indicators

Dht Holdings (NY: DHT )

12.16 +0.07 (+0.62%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.071	4.138		4.096	2,454,874	-0.03(-0.81%)
Jan 28, 2022	4.138	4.180	4.020	4.130	1,566,659	-0.04(-1.01%)
Jan 27, 2022	4.121	4.264	4.113	4.171	2,057,586	+0.08(+1.84%)
Jan 26, 2022	4.113	4.209	4.046	4.096	2,283,778	+0.03(+0.83%)
Jan 25, 2022	3.953	4.096	3.886	4.062	2,884,565	+0.06(+1.47%)
Jan 24, 2022	4.096	4.096	3.819	4.004	5,985,165	-0.13(-3.25%)
Jan 21, 2022	4.306	4.306	4.121	4.138	3,341,142	-0.18(-4.09%)
Jan 20, 2022	4.448	4.495	4.306	4.314	1,429,481	-0.12(-2.65%)
Jan 19, 2022	4.490	4.507	4.423	4.432	1,564,383	-0.04(-0.94%)
Jan 18, 2022	4.650	4.658	4.465	4.474	1,898,964	-0.23(-4.82%)
Jan 14, 2022				4.700	0	+0.03(+0.54%)
Jan 13, 2022	4.734	4.767	4.625	4.675	2,132,112	-0.06(-1.24%)
Jan 12, 2022	4.658	4.751	4.642	4.734	1,985,095	+0.12(+2.55%)
Jan 11, 2022	4.532	4.671	4.524	4.616	2,508,041	+0.11(+2.42%)
Jan 10, 2022	4.448	4.507	4.365	4.507	1,493,418	+0.03(+0.56%)
Jan 07, 2022	4.448	4.490	4.398	4.482	1,437,378	+0.07(+1.52%)
Jan 06, 2022	4.457	4.532	4.407	4.415	1,017,689	-0.03(-0.75%)
Jan 05, 2022	4.583	4.679	4.448	4.448	1,921,710	-0.13(-2.93%)
Jan 04, 2022	4.583	4.658	4.524	4.583	2,799,239	+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.