Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DHI Group, Inc. Common Stock (NY:DHX)

1.520 -0.020 (-1.30%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 10, 2025 1.530 1.565 1.470 1.540 129,974 -0.03(-1.91%)
Apr 09, 2025 1.470 1.670 1.470 1.570 253,581 +0.05(+3.29%)
Apr 08, 2025 1.480 1.560 1.423 1.520 236,192 +0.05(+3.40%)
Apr 07, 2025 1.400 1.490 1.375 1.470 153,680 -0.03(-2.00%)
Apr 04, 2025 1.400 1.520 1.385 1.500 246,722 +0.06(+4.17%)
Apr 03, 2025 1.300 1.460 1.300 1.440 209,637 +0.09(+6.67%)
Apr 02, 2025 1.300 1.370 1.260 1.350 273,288 +0.03(+2.27%)
Apr 01, 2025 1.390 1.430 1.310 1.320 114,088 -0.07(-5.04%)
Mar 31, 2025 1.400 1.440 1.350 1.390 123,255 -0.09(-6.08%)
Mar 28, 2025 1.620 1.630 1.470 1.480 76,456 -0.18(-10.84%)
Mar 27, 2025 1.500 1.740 1.500 1.660 149,221 +0.14(+9.21%)
Mar 26, 2025 1.440 1.615 1.320 1.520 153,131 +0.10(+7.04%)
Mar 25, 2025 1.520 1.590 1.420 1.420 136,067 -0.10(-6.58%)
Mar 24, 2025 1.520 1.590 1.520 1.520 99,451 +0.05(+3.40%)
Mar 21, 2025 1.610 1.671 1.450 1.470 217,092 -0.15(-9.26%)
Mar 20, 2025 1.730 1.740 1.620 1.620 88,454 -0.11(-6.36%)
Mar 19, 2025 1.630 1.800 1.590 1.730 93,016 +0.08(+4.85%)
Mar 18, 2025 1.680 1.750 1.650 1.650 151,744 -0.08(-4.62%)
Mar 17, 2025 1.580 1.780 1.570 1.730 192,460 +0.18(+11.61%)
Mar 14, 2025 1.550 1.649 1.540 1.550 85,445 +0.02(+1.31%)
Mar 13, 2025 1.680 1.726 1.510 1.530 132,277 -0.13(-7.83%)
Mar 12, 2025 1.710 1.750 1.550 1.660 269,065 -0.04(-2.35%)
Mar 11, 2025 1.870 1.885 1.675 1.700 153,388 -0.12(-6.59%)
Mar 10, 2025 2.080 2.160 1.820 1.820 213,421 -0.33(-15.35%)
Mar 07, 2025 2.240 2.310 2.150 2.150 68,266 -0.11(-4.87%)
Mar 06, 2025 2.222 2.290 2.180 2.260 80,179 +0.07(+3.20%)
Mar 05, 2025 2.250 2.290 2.180 2.190 60,218 -0.10(-4.37%)
Mar 04, 2025 2.310 2.350 2.200 2.290 140,953 -0.06(-2.55%)
Mar 03, 2025 2.420 2.510 2.350 2.350 103,131 -0.07(-2.89%)
Feb 28, 2025 2.220 2.500 2.180 2.420 317,554 +0.15(+6.61%)
Feb 27, 2025 2.310 2.380 2.230 2.270 75,422 -0.08(-3.40%)
Feb 26, 2025 2.390 2.430 2.230 2.350 233,409 -0.04(-1.67%)
Feb 25, 2025 2.340 2.415 2.240 2.390 150,324 +0.10(+4.37%)
Feb 24, 2025 2.620 2.630 2.290 2.290 324,519 -0.33(-12.60%)
Feb 21, 2025 2.700 2.770 2.590 2.620 140,576 -0.10(-3.68%)
Feb 20, 2025 3.000 3.005 2.660 2.720 166,412 -0.32(-10.53%)
Feb 19, 2025 2.840 3.040 2.760 3.040 292,865 +0.12(+4.11%)
Feb 18, 2025 2.980 3.100 2.880 2.920 185,956 -0.06(-2.01%)
Feb 14, 2025 3.260 3.260 2.956 2.980 205,665 -0.30(-9.15%)
Feb 13, 2025 3.000 3.315 2.960 3.280 242,242 +0.28(+9.33%)
Feb 12, 2025 3.020 3.020 2.920 3.000 211,430 -0.05(-1.64%)
Feb 11, 2025 3.090 3.140 2.995 3.050 218,315 +0.03(+0.99%)
Feb 10, 2025 3.020 3.110 2.900 3.020 420,962 +0.01(+0.33%)
Feb 07, 2025 3.140 3.140 2.900 3.010 365,168 +0.01(+0.33%)
Feb 06, 2025 2.820 3.125 2.700 3.000 553,000 +0.21(+7.53%)
Feb 05, 2025 2.680 2.960 2.640 2.790 326,284 +0.11(+4.10%)
Feb 04, 2025 2.620 2.810 2.490 2.680 232,144 -0.01(-0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.