Canada markets open in 6 hours 23 minutes

DHI Group, Inc. (DHX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.6600+0.0500 (+1.92%)
At close: 04:00PM EDT
2.6600 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.70002.73002.58002.66002.6600117,678
May 02, 20242.60002.63002.52002.61002.6100171,000
May 01, 20242.38002.62002.33002.55002.5500265,100
Apr 30, 20242.41002.42002.34002.34002.3400132,600
Apr 29, 20242.51002.59002.44002.44002.4400167,000
Apr 26, 20242.52002.58002.47002.54002.5400180,500
Apr 25, 20242.42002.51002.40002.49002.4900179,600
Apr 24, 20242.40002.48002.38002.48002.4800198,900
Apr 23, 20242.40002.45002.35002.43002.4300139,000
Apr 22, 20242.47002.47002.39002.39002.3900155,400
Apr 19, 20242.33002.50002.33002.48002.4800163,400
Apr 18, 20242.30002.40002.28002.36002.3600194,500
Apr 17, 20242.27002.34002.21002.30002.3000128,300
Apr 16, 20242.18002.26002.08002.25002.2500304,700
Apr 15, 20242.25002.33002.17002.19002.1900428,100
Apr 12, 20242.37002.37002.23002.27002.2700184,800
Apr 11, 20242.25002.42002.21002.41002.4100198,100
Apr 10, 20242.33002.33002.17002.25002.2500250,300
Apr 09, 20242.34002.40002.32002.37002.3700186,500
Apr 08, 20242.42002.42002.33002.35002.3500263,300
Apr 05, 20242.51002.52002.37002.39002.3900227,200
Apr 04, 20242.68002.68002.44002.49002.4900168,100
Apr 03, 20242.65002.73002.55002.64002.6400174,000
Apr 02, 20242.53002.68002.52002.65002.65001,216,600
Apr 01, 20242.60002.65002.53002.53002.5300168,700
Mar 28, 20242.60002.63002.54002.55002.5500107,700
Mar 27, 20242.60002.68002.57002.60002.600073,400
Mar 26, 20242.75002.79002.57002.58002.5800152,900
Mar 25, 20242.59002.71002.54002.70002.7000254,200
Mar 22, 20242.56002.59002.51002.58002.5800209,400
Mar 21, 20242.60002.60002.54002.56002.5600190,200
Mar 20, 20242.43002.57002.43002.57002.5700395,400
Mar 19, 20242.52002.52002.43002.47002.4700187,200
Mar 18, 20242.65002.72002.52002.52002.5200377,000
Mar 15, 20242.43002.61002.43002.61002.6100466,500
Mar 14, 20242.57002.57002.32002.45002.4500232,200
Mar 13, 20242.55002.64002.52002.53002.5300142,600
Mar 12, 20242.73002.73002.55002.55002.5500185,800
Mar 11, 20242.70002.78002.65002.70002.7000150,000
Mar 08, 20242.88002.94002.71002.73002.7300224,600
Mar 07, 20242.71002.90002.66002.87002.8700406,100
Mar 06, 20242.57002.70002.53002.65002.6500206,400
Mar 05, 20242.57002.62002.47002.52002.5200136,900
Mar 04, 20242.75002.81002.58002.59002.5900252,300
Mar 01, 20242.88002.97002.71002.75002.7500218,000
Feb 29, 20242.89002.98002.78002.83002.8300201,900
Feb 28, 20242.82002.89002.61002.80002.8000242,600
Feb 27, 20242.70002.96002.70002.85002.8500364,100
Feb 26, 20242.41002.75002.41002.65002.6500337,000
Feb 23, 20242.42002.42002.31002.38002.3800300,200
Feb 22, 20242.51002.53002.35002.42002.4200257,900
Feb 21, 20242.57002.59002.51002.53002.5300168,100
Feb 20, 20242.58002.66002.55002.55002.5500304,500
Feb 16, 20242.73002.73002.55002.55002.5500190,900
Feb 15, 20242.78002.81002.61002.72002.7200238,200
Feb 14, 20242.46002.71002.42002.71002.7100262,500
Feb 13, 20242.54002.66002.38002.42002.4200264,200
Feb 12, 20242.72002.80002.66002.66002.6600353,000
Feb 09, 20242.50002.69002.50002.67002.6700268,100
Feb 08, 20242.21002.54002.20002.41002.4100249,200
Feb 07, 20242.09002.13002.07002.12002.1200140,500
Feb 06, 20242.05002.12002.05002.11002.1100101,400
Feb 05, 20242.05002.12002.03002.06002.0600126,600
Feb 02, 20242.12002.15002.00002.10002.1000154,200
Feb 01, 20242.32002.32002.11002.14002.140081,500
Jan 31, 20242.53002.54002.29002.29002.2900110,400
Jan 30, 20242.50002.57002.50002.52002.5200116,600
Jan 29, 20242.54002.59002.50002.54002.5400151,100
Jan 26, 20242.64002.67002.54002.54002.5400142,400
Jan 25, 20242.51002.67002.47002.62002.620095,100
Jan 24, 20242.53002.56002.45002.47002.470095,800
Jan 23, 20242.42002.47002.34002.45002.4500178,900
Jan 22, 20242.31002.40002.31002.36002.360095,100
Jan 19, 20242.34002.34002.26002.30002.300088,700
Jan 18, 20242.31002.31002.26002.30002.300080,200
Jan 17, 20242.27002.35002.26002.32002.320057,600
Jan 16, 20242.28002.31002.24002.28002.2800100,400
Jan 12, 20242.28002.32002.23002.30002.300045,800
Jan 11, 20242.22002.25002.17002.24002.2400180,500
Jan 10, 20242.23002.24002.13002.22002.220099,100
Jan 09, 20242.40002.42002.22002.24002.2400100,300
Jan 08, 20242.43002.50002.34002.45002.450069,500
Jan 05, 20242.47002.52002.35002.42002.4200250,100
Jan 04, 20242.59002.59002.45002.48002.4800107,300
Jan 03, 20242.58002.65002.51002.56002.5600133,900
Jan 02, 20242.58002.68002.51002.59002.590086,600
Dec 29, 20232.65002.68002.58002.59002.590095,400
Dec 28, 20232.63002.71002.63002.65002.6500134,700
Dec 27, 20232.57002.65002.52002.63002.630091,600
Dec 26, 20232.61002.65002.54002.58002.580096,300
Dec 22, 20232.49002.58002.48002.57002.5700115,100
Dec 21, 20232.51002.52002.44002.47002.470092,900
Dec 20, 20232.36002.58002.31002.52002.5200164,800
Dec 19, 20232.38002.38002.24002.35002.3500227,000
Dec 18, 20232.34002.38002.27002.36002.360073,900
Dec 15, 20232.54002.54002.34002.36002.3600405,400
Dec 14, 20232.53002.60002.41002.50002.5000142,000
Dec 13, 20232.35002.48002.25002.48002.4800101,100
Dec 12, 20232.34002.44002.22002.37002.3700226,200
Dec 11, 20232.51002.51002.35002.36002.3600150,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...