ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.990 +0.070 (+3.65%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 1.880 2.090 1.800 1.990 988,440 +0.07(+3.65%)
Feb 05, 2026 2.170 2.200 1.810 1.920 8,477,762 +0.26(+15.66%)
Feb 04, 2026 1.690 1.790 1.625 1.660 6,588,849 -0.03(-1.78%)
Feb 03, 2026 1.770 1.785 1.690 1.690 193,345 -0.08(-4.52%)
Feb 02, 2026 1.730 1.810 1.730 1.770 85,116 +0.03(+1.72%)
Jan 30, 2026 1.730 1.820 1.700 1.740 155,980 +0.00(+0.00%)
Jan 29, 2026 1.800 1.820 1.730 1.740 180,107 -0.07(-3.87%)
Jan 28, 2026 1.780 1.840 1.780 1.810 69,756 +0.00(+0.00%)
Jan 27, 2026 1.810 1.820 1.770 1.810 141,597 +0.02(+1.12%)
Jan 26, 2026 1.740 1.840 1.740 1.790 203,612 +0.06(+3.47%)
Jan 23, 2026 1.740 1.750 1.700 1.730 50,822 -0.02(-1.14%)
Jan 22, 2026 1.670 1.760 1.645 1.750 115,137 +0.11(+6.71%)
Jan 21, 2026 1.640 1.670 1.590 1.640 261,374 +0.03(+1.86%)
Jan 20, 2026 1.670 1.700 1.610 1.610 496,131 -0.08(-4.73%)
Jan 16, 2026 1.740 1.740 1.690 1.690 129,607 -0.03(-1.74%)
Jan 15, 2026 1.700 1.780 1.690 1.720 185,343 +0.03(+1.78%)
Jan 14, 2026 1.660 1.710 1.628 1.690 77,675 +0.04(+2.42%)
Jan 13, 2026 1.640 1.700 1.595 1.650 206,709 +0.03(+1.85%)
Jan 12, 2026 1.680 1.700 1.620 1.620 116,799 -0.06(-3.57%)
Jan 09, 2026 1.700 1.780 1.680 1.680 155,698 -0.03(-1.75%)
Jan 08, 2026 1.630 1.750 1.630 1.710 183,719 +0.06(+3.64%)
Jan 07, 2026 1.630 1.680 1.630 1.650 148,768 +0.01(+0.61%)
Jan 06, 2026 1.690 1.780 1.635 1.640 171,095 -0.05(-2.96%)
Jan 05, 2026 1.630 1.750 1.630 1.690 357,429 +0.06(+3.68%)
Jan 02, 2026 1.570 1.655 1.570 1.630 326,624 +0.08(+5.16%)
Dec 31, 2025 1.570 1.625 1.540 1.550 293,900 -0.05(-3.13%)
Dec 30, 2025 1.560 1.680 1.500 1.600 988,491 +0.04(+2.56%)
Dec 29, 2025 1.600 1.620 1.540 1.560 379,244 -0.06(-3.70%)
Dec 26, 2025 1.630 1.655 1.600 1.620 192,769 +0.01(+0.62%)
Dec 24, 2025 1.550 1.710 1.550 1.610 221,729 +0.06(+3.87%)
Dec 23, 2025 1.480 1.560 1.480 1.550 320,637 +0.05(+3.33%)
Dec 22, 2025 1.520 1.570 1.440 1.500 569,010 -0.02(-1.32%)
Dec 19, 2025 1.630 1.630 1.440 1.520 389,883 -0.10(-6.17%)
Dec 18, 2025 1.690 1.720 1.610 1.620 177,205 -0.06(-3.57%)
Dec 17, 2025 1.620 1.780 1.620 1.680 248,870 +0.07(+4.35%)
Dec 16, 2025 1.630 1.660 1.600 1.610 268,784 +0.01(+0.63%)
Dec 15, 2025 1.610 1.670 1.570 1.600 272,653 +0.01(+0.63%)
Dec 12, 2025 1.630 1.640 1.530 1.590 244,333 +0.01(+0.63%)
Dec 11, 2025 1.700 1.710 1.580 1.580 348,518 -0.12(-7.06%)
Dec 10, 2025 1.700 1.725 1.650 1.700 237,327 -0.01(-0.58%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.