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)

1.690 -0.090 (-5.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.440 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.


 

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.