Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.715 +0.005 (+0.29%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 10, 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 (%)
Dec 09, 2025 1.670 1.730 1.660 1.710 363,975 +0.04(+2.40%)
Dec 08, 2025 1.740 1.760 1.660 1.670 494,389 -0.10(-5.65%)
Dec 05, 2025 1.740 1.770 1.690 1.770 112,235 +0.03(+1.72%)
Dec 04, 2025 1.720 1.770 1.720 1.740 251,422 +0.05(+2.96%)
Dec 03, 2025 1.750 1.790 1.690 1.690 371,265 -0.09(-5.06%)
Dec 02, 2025 1.840 1.840 1.780 1.780 201,674 -0.06(-3.26%)
Dec 01, 2025 1.810 1.890 1.810 1.840 233,652 -0.04(-2.13%)
Nov 28, 2025 1.900 1.915 1.860 1.880 48,308 +0.02(+1.08%)
Nov 26, 2025 1.870 1.895 1.860 1.860 112,937 +0.00(+0.00%)
Nov 25, 2025 1.840 1.890 1.840 1.860 187,642 -0.02(-1.06%)
Nov 24, 2025 1.800 1.880 1.780 1.880 226,551 +0.08(+4.44%)
Nov 21, 2025 1.810 1.865 1.790 1.800 171,719 -0.02(-1.10%)
Nov 20, 2025 1.770 1.840 1.770 1.820 223,432 +0.02(+1.11%)
Nov 19, 2025 1.760 1.820 1.720 1.800 1,115,091 +0.00(+0.00%)
Nov 18, 2025 1.720 1.850 1.720 1.800 138,284 +0.04(+2.27%)
Nov 17, 2025 1.830 1.860 1.740 1.760 223,706 -0.06(-3.30%)
Nov 14, 2025 1.840 1.895 1.800 1.820 382,172 -0.04(-2.15%)
Nov 13, 2025 1.720 1.890 1.700 1.860 228,331 +0.11(+6.29%)
Nov 12, 2025 1.770 1.790 1.670 1.750 233,107 +0.01(+0.57%)
Nov 11, 2025 1.900 1.940 1.720 1.740 265,083 +0.05(+2.96%)
Nov 10, 2025 1.780 1.785 1.661 1.690 148,254 -0.06(-3.43%)
Nov 07, 2025 1.830 1.850 1.670 1.750 596,308 -0.05(-2.78%)
Nov 06, 2025 1.860 1.900 1.800 1.800 89,824 -0.08(-4.26%)
Nov 05, 2025 1.870 1.911 1.860 1.880 29,686 -0.01(-0.53%)
Nov 04, 2025 1.870 1.930 1.870 1.890 88,523 -0.03(-1.56%)
Nov 03, 2025 1.930 1.950 1.895 1.920 106,844 -0.02(-1.03%)
Oct 31, 2025 1.980 2.020 1.920 1.940 90,837 -0.04(-2.02%)
Oct 30, 2025 2.000 2.045 1.925 1.980 137,684 -0.05(-2.46%)
Oct 29, 2025 2.070 2.119 2.014 2.030 88,082 -0.02(-0.98%)
Oct 28, 2025 2.040 2.115 2.020 2.050 143,647 +0.01(+0.49%)
Oct 27, 2025 2.100 2.209 2.040 2.040 87,021 -0.05(-2.39%)
Oct 24, 2025 2.070 2.100 2.051 2.090 69,386 +0.04(+1.95%)
Oct 23, 2025 2.030 2.100 2.015 2.050 324,874 +0.03(+1.49%)
Oct 22, 2025 2.020 2.050 2.020 2.020 139,206 -0.01(-0.49%)
Oct 21, 2025 2.060 2.070 2.015 2.030 79,822 -0.02(-0.98%)
Oct 20, 2025 2.060 2.070 2.020 2.050 82,817 +0.03(+1.49%)
Oct 17, 2025 2.030 2.109 2.020 2.020 125,125 -0.04(-1.94%)
Oct 16, 2025 2.030 2.065 1.950 2.060 522,976 +0.00(+0.00%)
Oct 15, 2025 2.110 2.152 2.000 2.060 172,226 +0.00(+0.00%)
Oct 14, 2025 2.140 2.190 2.050 2.060 236,245 -0.07(-3.29%)
Oct 13, 2025 2.150 2.180 1.990 2.130 260,118 -0.02(-0.93%)
Oct 10, 2025 2.300 2.333 2.110 2.150 1,701,098 -0.15(-6.52%)
Oct 09, 2025 2.380 2.432 2.270 2.300 421,327 -0.14(-5.74%)
Oct 08, 2025 2.440 2.570 2.356 2.440 3,375,599 +0.01(+0.41%)
Oct 07, 2025 2.590 2.590 2.410 2.430 428,970 -0.08(-3.19%)
Oct 06, 2025 2.640 2.694 2.460 2.510 202,221 -0.16(-5.99%)
Oct 03, 2025 2.680 2.760 2.610 2.670 103,036 +0.00(+0.00%)
Oct 02, 2025 2.670 2.755 2.650 2.670 86,981 +0.03(+1.14%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.