Skip to main content
DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
1.790
+0.070 (4.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.711.801.671.791.794.07%139,442
Sep 25, 20241.691.721.661.721.720.58%72,808
Sep 24, 20241.641.741.631.711.714.27%243,715
Sep 23, 20241.661.671.601.641.64-3.53%345,019
Sep 20, 20241.681.721.641.701.701.80%189,761
Sep 19, 20241.771.771.621.671.67-1.18%83,725
Sep 18, 20241.661.761.601.691.693.05%185,187
Sep 17, 20241.651.731.641.641.64-1.20%89,057
Sep 16, 20241.621.661.581.661.662.47%76,760
Sep 13, 20241.601.641.551.621.621.25%534,958
Sep 12, 20241.631.631.571.601.60-37,173
Sep 11, 20241.591.611.481.601.603.23%122,952
Sep 10, 20241.611.611.521.551.55-3.13%59,491
Sep 9, 20241.621.701.601.601.60-2.44%51,203
Sep 6, 20241.671.681.571.641.64-2.38%77,238
Sep 5, 20241.681.701.621.681.68-0.59%74,976
Sep 4, 20241.721.731.651.691.69-0.59%67,232
Sep 3, 20241.911.911.661.701.70-12.37%79,410
Aug 30, 20241.891.981.811.941.943.74%87,906
Aug 29, 20241.941.941.841.871.87-4.10%70,813
Aug 28, 20241.881.951.771.951.954.28%232,706
Aug 27, 20241.761.891.731.871.877.47%95,387
Aug 26, 20241.671.801.671.741.746.10%178,480
Aug 23, 20241.651.711.601.641.64-0.61%159,803
Aug 22, 20241.561.651.451.651.657.84%1,089,883
Aug 21, 20241.591.641.531.531.53-2.55%289,489
Aug 20, 20241.691.711.571.571.57-6.55%232,137
Aug 19, 20241.771.801.631.681.68-4.55%161,310
Aug 16, 20241.751.811.751.761.76-88,984
Aug 15, 20241.781.861.741.761.76-133,191
Aug 14, 20241.831.851.741.761.76-3.30%73,477
Aug 13, 20241.851.901.821.821.82-2.67%47,575
Aug 12, 20242.022.021.831.871.87-9.22%88,743
Aug 9, 20242.062.091.992.062.06-0.48%56,601
Aug 8, 20241.842.151.842.072.0716.95%177,033
Aug 7, 20241.871.871.751.771.77-5.85%186,998
Aug 6, 20241.881.911.851.881.88-120,038
Aug 5, 20241.881.921.821.881.88-6.00%123,225
Aug 2, 20242.002.011.852.002.00-1.48%134,853
Aug 1, 20242.122.122.002.032.03-4.25%68,441
Jul 31, 20242.122.152.102.122.120.47%62,108
Jul 30, 20242.112.142.102.112.11-0.47%77,156
Jul 29, 20242.162.242.112.122.12-3.64%102,947
Jul 26, 20242.172.222.102.202.204.76%83,696
Jul 25, 20242.152.172.102.102.10-1.41%60,691
Jul 24, 20242.152.182.102.132.13-1.84%69,482
Jul 23, 20242.192.202.132.172.17-1.81%27,795
Jul 22, 20242.282.302.202.212.21-1.34%64,297
Jul 19, 20242.122.242.102.242.245.66%107,672
Jul 18, 20242.152.232.102.122.12-1.85%62,660
Jul 17, 20242.252.262.112.162.16-4.42%83,128
Jul 16, 20242.122.262.112.262.266.10%298,500
Jul 15, 20242.262.262.102.132.13-4.91%103,305
Jul 12, 20242.322.322.182.242.24-1.32%73,487
Jul 11, 20242.222.332.202.272.275.58%103,633
Jul 10, 20242.162.212.152.152.150.47%80,330
Jul 9, 20242.232.232.112.142.14-4.04%75,207
Jul 8, 20242.272.272.212.232.23-0.45%94,809
Jul 5, 20242.262.272.232.242.24-1.32%119,601
Jul 3, 20242.282.302.252.272.271.34%43,153
Jul 2, 20242.282.342.212.242.24-2.18%148,334
Jul 1, 20242.112.332.112.292.299.57%208,662
Jun 28, 20242.212.212.002.092.09-4.13%6,155,434
Jun 27, 20242.262.282.122.182.18-4.39%218,951
Jun 26, 20242.332.502.242.282.28-2.98%356,939
Jun 25, 20242.152.432.112.352.359.81%432,485
Jun 24, 20242.062.232.042.142.143.88%236,560
Jun 21, 20242.002.082.002.062.063.52%299,747
Jun 20, 20241.932.031.871.991.991.53%154,306
Jun 18, 20242.012.021.951.961.96-2.97%115,127
Jun 17, 20242.022.031.932.022.02-202,040
Jun 14, 20242.092.092.002.022.02-4.72%106,613
Jun 13, 20242.132.132.062.122.12-2.30%163,723
Jun 12, 20242.192.202.122.172.171.40%191,752
Jun 11, 20242.102.162.062.142.141.90%138,999
Jun 10, 20242.012.121.972.102.101.45%177,327
Jun 7, 20242.132.132.002.072.07-3.72%121,377
Jun 6, 20242.062.201.952.152.153.86%367,310
Jun 5, 20242.082.112.022.072.07-0.48%192,883
Jun 4, 20242.072.092.012.082.08-1.42%131,789
Jun 3, 20242.082.111.982.112.111.93%218,739
May 31, 20242.082.082.012.072.07-316,484
May 30, 20242.012.111.952.072.073.50%302,505
May 29, 20242.192.192.002.002.00-9.09%192,037
May 28, 20242.162.262.122.202.202.33%227,590
May 24, 20242.112.252.092.152.153.86%211,614
May 23, 20242.282.342.042.072.07-9.61%287,891
May 22, 20242.272.332.202.292.291.33%206,007
May 21, 20242.462.462.252.262.26-7.00%288,363
May 20, 20242.432.542.422.432.43-0.82%204,461
May 17, 20242.512.552.352.452.45-1.21%2,049,036
May 16, 20242.512.522.472.482.48-1.59%111,704
May 15, 20242.492.542.472.522.522.02%163,143
May 14, 20242.472.542.452.472.471.23%129,535
May 13, 20242.432.492.402.442.44-1.21%239,486
May 10, 20242.482.492.422.472.47-0.40%152,471
May 9, 20242.722.732.372.482.48-9.82%332,300
May 8, 20242.802.802.712.752.75-2.83%127,044
May 7, 20242.672.852.602.832.835.99%210,117
May 6, 20242.672.702.622.672.670.38%136,488