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

1.870 +0.100 (+5.65%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2024 1.800 1.820 1.720 1.770 82,340 -0.01(-0.56%)
Nov 29, 2024 1.750 1.820 1.740 1.780 64,779 +0.01(+0.56%)
Nov 27, 2024 1.720 1.810 1.720 1.770 68,109 +0.02(+1.14%)
Nov 26, 2024 1.740 1.788 1.640 1.750 153,441 +0.00(+0.00%)
Nov 25, 2024 1.760 1.850 1.740 1.750 162,583 +0.02(+1.16%)
Nov 22, 2024 1.780 1.780 1.721 1.730 43,269 -0.02(-1.14%)
Nov 21, 2024 1.760 1.760 1.685 1.750 94,835 -0.04(-2.23%)
Nov 20, 2024 1.730 1.790 1.690 1.790 143,051 +0.09(+5.29%)
Nov 19, 2024 1.650 1.720 1.650 1.700 145,818 +0.06(+3.66%)
Nov 18, 2024 1.680 1.735 1.629 1.640 220,647 -0.04(-2.38%)
Nov 15, 2024 1.610 1.700 1.600 1.680 248,950 +0.04(+2.44%)
Nov 14, 2024 1.620 1.680 1.560 1.640 425,013 +0.01(+0.61%)
Nov 13, 2024 1.740 1.770 1.545 1.630 1,138,066 -0.13(-7.39%)
Nov 12, 2024 1.860 1.860 1.700 1.760 189,694 -0.07(-3.83%)
Nov 11, 2024 1.880 1.890 1.810 1.830 65,533 +0.00(+0.00%)
Nov 08, 2024 1.790 1.900 1.759 1.830 101,152 -0.01(-0.54%)
Nov 07, 2024 1.690 1.860 1.690 1.840 245,064 +0.15(+8.88%)
Nov 06, 2024 1.720 1.779 1.690 1.690 42,997 +0.00(+0.00%)
Nov 05, 2024 1.650 1.710 1.640 1.690 42,485 +0.01(+0.60%)
Nov 04, 2024 1.700 1.760 1.630 1.680 59,722 -0.01(-0.59%)
Nov 01, 2024 1.620 1.700 1.620 1.690 47,801 +0.05(+3.05%)
Oct 31, 2024 1.760 1.780 1.625 1.640 114,850 -0.11(-6.29%)
Oct 30, 2024 1.750 1.800 1.700 1.750 74,388 -0.01(-0.57%)
Oct 29, 2024 1.760 1.840 1.720 1.760 82,679 -0.03(-1.68%)
Oct 28, 2024 1.680 1.810 1.680 1.790 50,479 +0.09(+5.29%)
Oct 25, 2024 1.740 1.800 1.670 1.700 48,496 -0.06(-3.41%)
Oct 24, 2024 1.820 1.820 1.680 1.760 29,891 +0.00(+0.00%)
Oct 23, 2024 1.810 1.825 1.650 1.760 89,362 -0.07(-3.83%)
Oct 22, 2024 1.830 1.880 1.830 1.830 45,059 -0.02(-1.08%)
Oct 21, 2024 1.900 1.910 1.800 1.850 139,138 -0.02(-1.07%)
Oct 18, 2024 1.850 1.880 1.850 1.870 57,933 +0.00(+0.00%)
Oct 17, 2024 1.860 1.870 1.820 1.870 57,753 +0.00(+0.00%)
Oct 16, 2024 1.860 1.880 1.830 1.870 31,578 +0.05(+2.75%)
Oct 15, 2024 1.840 1.850 1.800 1.820 41,571 -0.02(-1.09%)
Oct 14, 2024 1.750 1.860 1.710 1.840 60,336 +0.09(+5.14%)
Oct 11, 2024 1.740 1.760 1.710 1.750 29,768 +0.02(+1.16%)
Oct 10, 2024 1.750 1.775 1.700 1.730 112,369 -0.03(-1.70%)
Oct 09, 2024 1.610 1.780 1.591 1.760 101,769 +0.13(+7.98%)
Oct 08, 2024 1.650 1.710 1.610 1.630 41,927 -0.02(-1.21%)
Oct 07, 2024 1.690 1.700 1.630 1.650 28,396 -0.02(-1.20%)
Oct 04, 2024 1.680 1.740 1.650 1.670 131,807 +0.00(+0.00%)
Oct 03, 2024 1.810 1.810 1.670 1.670 51,603 -0.13(-7.22%)
Oct 02, 2024 1.800 1.830 1.760 1.800 321,933 -0.03(-1.64%)
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.