Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dht Holdings (NY: DHT )

11.58 -0.18 (-1.53%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.018	5.239	4.914	5.011	7,808,784	-0.01(-0.27%)
Apr 29, 2020	5.487	5.487	4.949	5.025	16,377,531	-0.55(-9.90%)
Apr 28, 2020	5.901	5.963	5.411	5.577	12,905,549	-0.21(-3.69%)
Apr 27, 2020	5.687	5.970	5.591	5.791	17,443,796	+0.46(+8.68%)
Apr 24, 2020	5.383	5.404	5.280	5.328	7,011,151	-0.16(-2.89%)
Apr 23, 2020	5.832	5.867	5.245	5.487	10,890,651	-0.28(-4.79%)
Apr 22, 2020	5.963	5.991	5.611	5.763	11,394,205	-0.08(-1.30%)
Apr 21, 2020	5.867	5.991	5.660	5.839	14,326,311	+0.21(+3.80%)
Apr 20, 2020	5.591	5.867	5.156	5.625	17,126,224	+0.39(+7.52%)
Apr 17, 2020	5.107	5.245	5.059	5.232	6,442,319	+0.16(+3.13%)
Apr 16, 2020	4.914	5.100	4.873	5.073	5,367,616	+0.23(+4.70%)
Apr 15, 2020	4.776	4.969	4.638	4.845	7,119,199	+0.08(+1.59%)
Apr 14, 2020	4.541	4.824	4.510	4.769	5,741,482	+0.24(+5.34%)
Apr 13, 2020	4.742	4.880	4.465	4.528	6,953,393	+0.03(+0.61%)
Apr 09, 2020	4.321	4.590	3.799	4.500	13,065,025	+0.26(+6.02%)
Apr 08, 2020	4.348	4.462	4.210	4.245	6,086,779	+0.01(+0.16%)
Apr 07, 2020	4.258	4.424	4.100	4.238	11,229,787	+0.00(+0.00%)
Apr 06, 2020	4.417	4.617	4.189	4.238	7,748,139	+0.06(+1.32%)
Apr 03, 2020	4.252	4.486	3.872	4.183	10,532,230	-0.32(-7.06%)
Apr 02, 2020	5.245	5.314	4.141	4.500	18,225,810	-0.86(-15.98%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dht Holdings (NY: DHT )

Historical Prices