• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.010 -0.050 (-2.43%)
    Streaming Delayed Price Updated: 12:27 PM EDT, Oct 15, 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 (%)
    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%)
    Oct 01, 2025 2.750 2.810 2.640 2.640 208,737 -0.14(-5.04%)
    Sep 30, 2025 2.810 2.880 2.720 2.780 85,266 -0.08(-2.80%)
    Sep 29, 2025 2.740 2.880 2.740 2.860 114,995 +0.12(+4.38%)
    Sep 26, 2025 2.870 2.900 2.710 2.740 92,605 -0.11(-3.86%)
    Sep 25, 2025 2.800 2.970 2.800 2.850 142,828 -0.03(-1.04%)
    Sep 24, 2025 2.760 2.946 2.760 2.880 85,781 +0.07(+2.49%)
    Sep 23, 2025 2.950 2.950 2.760 2.810 105,930 -0.13(-4.42%)
    Sep 22, 2025 2.850 3.015 2.850 2.940 236,798 +0.07(+2.44%)
    Sep 19, 2025 2.950 2.980 2.860 2.870 170,423 -0.09(-3.04%)
    Sep 18, 2025 2.900 2.995 2.900 2.960 149,752 +0.05(+1.72%)
    Sep 17, 2025 2.950 2.990 2.840 2.910 206,994 -0.05(-1.69%)
    Sep 16, 2025 2.950 2.990 2.920 2.960 115,376 +0.01(+0.34%)
    Sep 15, 2025 2.950 2.980 2.850 2.950 164,677 +0.01(+0.34%)
    Sep 12, 2025 2.910 3.008 2.900 2.940 142,520 +0.00(+0.00%)
    Sep 11, 2025 2.950 3.015 2.890 2.940 176,614 -0.03(-1.01%)
    Sep 10, 2025 2.800 3.010 2.800 2.970 151,204 +0.16(+5.69%)
    Sep 09, 2025 2.900 2.930 2.680 2.810 183,470 -0.17(-5.70%)
    Sep 08, 2025 3.000 3.070 2.915 2.980 176,005 +0.01(+0.34%)
    Sep 05, 2025 2.960 3.010 2.940 2.970 182,595 -0.04(-1.33%)
    Sep 04, 2025 3.130 3.140 2.875 3.010 205,560 -0.04(-1.31%)
    Sep 03, 2025 2.810 3.230 2.810 3.050 319,333 +0.23(+8.16%)
    Sep 02, 2025 2.730 2.850 2.690 2.820 245,953 +0.07(+2.55%)
    Aug 29, 2025 2.790 2.825 2.690 2.750 985,685 +0.03(+1.10%)
    Aug 28, 2025 2.760 2.936 2.690 2.720 280,680 +0.02(+0.74%)
    Aug 27, 2025 2.860 2.917 2.700 2.700 223,103 -0.13(-4.59%)
    Aug 26, 2025 2.610 2.850 2.610 2.830 205,616 +0.23(+8.85%)
    Aug 25, 2025 2.650 2.910 2.600 2.600 200,102 -0.01(-0.38%)
    Aug 22, 2025 2.530 2.670 2.451 2.610 64,296 +0.08(+3.16%)
    Aug 21, 2025 2.720 2.910 2.525 2.530 192,534 -0.16(-5.95%)
    Aug 20, 2025 2.610 2.760 2.558 2.690 216,406 +0.14(+5.49%)
    Aug 19, 2025 2.340 2.789 2.340 2.550 218,691 +0.25(+10.87%)
    Aug 18, 2025 2.220 2.406 2.170 2.300 34,121 +0.11(+5.02%)
    Aug 15, 2025 2.310 2.416 2.190 2.190 68,890 -0.17(-7.20%)
    Aug 14, 2025 2.250 2.360 2.150 2.360 69,871 +0.13(+5.83%)
    Aug 13, 2025 2.300 2.362 2.190 2.230 47,886 -0.11(-4.70%)
    Aug 12, 2025 2.010 2.400 2.010 2.340 73,583 +0.32(+15.84%)
    Aug 11, 2025 2.370 2.420 2.020 2.020 111,281 -0.40(-16.53%)
    Aug 08, 2025 2.490 2.495 2.390 2.420 27,887 -0.07(-2.81%)
    Aug 07, 2025 2.400 2.570 2.370 2.490 50,858 -0.22(-8.12%)
    Aug 06, 2025 2.790 2.820 2.690 2.710 50,389 -0.10(-3.56%)
    Aug 05, 2025 2.660 2.880 2.660 2.810 54,201 +0.12(+4.46%)
    Aug 04, 2025 2.650 2.820 2.650 2.690 43,602 +0.07(+2.67%)
    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 Of Service.