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 )

2.980 -0.300 (-9.15%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 2.750 2.810 2.650 2.690 104,450 -0.14(-4.95%)
Jan 31, 2025 2.980 2.980 2.800 2.830 214,327 -0.13(-4.39%)
Jan 30, 2025 2.910 2.970 2.780 2.960 168,808 +0.02(+0.68%)
Jan 29, 2025 2.820 2.990 2.540 2.940 184,889 +0.06(+2.08%)
Jan 28, 2025 2.700 2.940 2.600 2.880 189,576 +0.19(+7.06%)
Jan 27, 2025 2.500 2.750 2.460 2.690 189,205 +0.13(+5.08%)
Jan 24, 2025 2.350 2.600 2.273 2.560 137,862 +0.21(+8.94%)
Jan 23, 2025 2.340 2.360 2.290 2.350 63,811 +0.02(+0.86%)
Jan 22, 2025 2.390 2.440 2.320 2.330 63,914 -0.01(-0.43%)
Jan 21, 2025 2.280 2.380 2.200 2.340 78,477 +0.07(+3.08%)
Jan 17, 2025 2.240 2.340 2.130 2.270 177,960 +0.04(+1.79%)
Jan 16, 2025 2.340 2.370 2.200 2.230 103,303 -0.10(-4.29%)
Jan 15, 2025 2.320 2.390 2.250 2.330 101,233 +0.03(+1.30%)
Jan 14, 2025 2.240 2.370 2.195 2.300 219,339 +0.06(+2.68%)
Jan 13, 2025 2.050 2.290 1.930 2.240 229,102 +0.14(+6.67%)
Jan 10, 2025 2.130 2.175 2.030 2.100 300,519 -0.08(-3.67%)
Jan 08, 2025 2.050 2.250 1.870 2.180 336,761 +0.10(+4.81%)
Jan 07, 2025 1.790 2.140 1.770 2.080 480,692 +0.28(+15.56%)
Jan 06, 2025 1.750 1.850 1.750 1.800 184,625 +0.05(+2.86%)
Jan 03, 2025 1.790 1.830 1.720 1.750 165,788 +0.00(+0.00%)
Jan 02, 2025 1.810 1.890 1.740 1.750 185,359 -0.02(-1.13%)
Dec 31, 2024 1.770 0 +0.02(+1.14%)
Dec 30, 2024 1.770 1.800 1.720 1.750 51,412 -0.05(-2.78%)
Dec 27, 2024 1.770 1.850 1.770 1.800 76,009 -0.03(-1.64%)
Dec 26, 2024 1.850 1.850 1.750 1.830 34,825 -0.04(-2.14%)
Dec 24, 2024 1.800 1.920 1.740 1.870 59,839 +0.10(+5.65%)
Dec 23, 2024 1.850 1.850 1.720 1.770 132,432 -0.10(-5.35%)
Dec 20, 2024 1.830 1.879 1.820 1.870 72,345 -0.04(-2.09%)
Dec 19, 2024 1.890 1.910 1.820 1.910 55,175 +0.04(+2.14%)
Dec 18, 2024 1.850 1.880 1.820 1.870 106,360 +0.00(+0.00%)
Dec 17, 2024 1.840 1.879 1.820 1.870 113,364 -0.01(-0.53%)
Dec 16, 2024 1.840 1.890 1.810 1.880 145,314 +0.05(+2.73%)
Dec 13, 2024 1.850 1.850 1.770 1.830 32,792 -0.02(-1.08%)
Dec 12, 2024 1.760 1.870 1.730 1.850 113,759 +0.12(+6.94%)
Dec 11, 2024 1.800 1.800 1.700 1.730 117,597 -0.04(-2.26%)
Dec 10, 2024 1.850 1.850 1.760 1.770 66,410 -0.02(-1.12%)
Dec 09, 2024 1.800 1.890 1.750 1.790 92,977 +0.01(+0.56%)
Dec 06, 2024 1.760 1.810 1.740 1.780 62,772 +0.02(+1.14%)
Dec 05, 2024 1.660 1.770 1.540 1.760 233,794 +0.06(+3.53%)
Dec 04, 2024 1.740 1.775 1.670 1.700 174,575 -0.04(-2.30%)
Dec 03, 2024 1.770 1.820 1.740 1.740 73,464 -0.03(-1.69%)
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.