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 (%)
Jul 29, 2022	5.764	5.781	5.545	5.553	3,078,939	-0.18(-3.10%)
Jul 28, 2022	5.874	5.879	5.646	5.731	1,997,770	-0.09(-1.60%)
Jul 27, 2022	5.773	5.840	5.697	5.824	2,912,723	+0.13(+2.23%)
Jul 26, 2022	5.722	5.764	5.604	5.697	2,388,007	-0.05(-0.88%)
Jul 25, 2022	5.655	5.790	5.566	5.748	3,019,445	+0.17(+3.03%)
Jul 22, 2022	5.748	5.798	5.524	5.578	2,821,589	-0.23(-3.93%)
Jul 21, 2022	5.748	5.824	5.646	5.807	1,974,232	+0.04(+0.73%)
Jul 20, 2022	5.798	5.832	5.709	5.764	2,126,840	-0.03(-0.44%)
Jul 19, 2022	5.638	5.807	5.612	5.790	2,687,495	+0.19(+3.47%)
Jul 18, 2022	5.494	5.671	5.477	5.595	2,103,913	+0.19(+3.44%)
Jul 15, 2022	5.325	5.418	5.182	5.409	2,054,822	+0.15(+2.89%)
Jul 14, 2022	5.232	5.278	5.156	5.257	2,077,192	-0.07(-1.27%)
Jul 13, 2022	5.114	5.354	5.105	5.325	1,924,945	+0.18(+3.45%)
Jul 12, 2022	5.097	5.223	5.029	5.147	2,513,630	+0.06(+1.16%)
Jul 11, 2022	5.156	5.164	5.004	5.088	1,424,702	-0.08(-1.47%)
Jul 08, 2022	5.147	5.228	5.063	5.164	2,350,375	+0.08(+1.50%)
Jul 07, 2022	4.987	5.169	4.987	5.088	2,445,121	+0.23(+4.70%)
Jul 06, 2022	4.995	5.114	4.691	4.860	4,323,959	-0.25(-4.80%)
Jul 05, 2022	5.122	5.156	5.004	5.105	3,261,245	-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.