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

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

2.430 -0.050 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 05, 2026 2.490 2.535 2.380 2.430 549,193 -0.05(-2.02%)
May 04, 2026 2.550 2.590 2.450 2.480 168,203 -0.05(-1.98%)
May 01, 2026 2.380 2.615 2.380 2.530 383,716 +0.14(+5.86%)
Apr 30, 2026 2.470 2.505 2.340 2.390 217,858 -0.09(-3.63%)
Apr 29, 2026 2.600 2.600 2.450 2.480 195,733 -0.15(-5.70%)
Apr 28, 2026 2.680 2.680 2.550 2.630 161,936 +0.06(+2.33%)
Apr 27, 2026 2.730 2.800 2.570 2.570 147,172 -0.17(-6.20%)
Apr 24, 2026 2.810 2.850 2.700 2.740 113,155 -0.04(-1.44%)
Apr 23, 2026 2.870 2.910 2.750 2.780 127,538 -0.05(-1.77%)
Apr 22, 2026 2.820 2.950 2.790 2.830 159,268 +0.04(+1.43%)
Apr 21, 2026 3.010 3.025 2.790 2.790 174,380 -0.18(-6.06%)
Apr 20, 2026 3.010 3.110 2.900 2.970 181,175 -0.08(-2.62%)
Apr 17, 2026 3.070 3.100 2.980 3.050 186,288 +0.07(+2.35%)
Apr 16, 2026 2.950 3.070 2.930 2.980 195,028 +0.04(+1.36%)
Apr 15, 2026 2.900 2.970 2.890 2.940 166,752 +0.09(+3.16%)
Apr 14, 2026 2.830 2.950 2.830 2.850 147,476 -0.03(-1.04%)
Apr 13, 2026 2.820 2.940 2.650 2.880 220,305 +0.05(+1.77%)
Apr 10, 2026 2.960 2.975 2.810 2.830 154,586 -0.15(-5.03%)
Apr 09, 2026 2.960 3.030 2.800 2.980 271,646 +0.00(+0.00%)
Apr 08, 2026 3.150 3.225 2.970 2.980 291,983 -0.11(-3.56%)
Apr 07, 2026 3.120 3.290 3.060 3.090 352,263 -0.06(-1.90%)
Apr 06, 2026 3.030 3.230 3.030 3.150 341,350 +0.13(+4.30%)
Apr 02, 2026 2.780 3.060 2.700 3.020 239,112 +0.20(+7.09%)
Apr 01, 2026 2.850 2.860 2.740 2.820 264,695 +0.01(+0.36%)
Mar 31, 2026 2.750 2.905 2.740 2.810 252,869 +0.11(+4.07%)
Mar 30, 2026 2.600 2.725 2.600 2.700 180,001 +0.10(+3.85%)
Mar 27, 2026 2.700 2.770 2.540 2.600 153,429 -0.10(-3.70%)
Mar 26, 2026 2.690 2.790 2.610 2.700 171,984 +0.03(+1.12%)
Mar 25, 2026 2.750 2.810 2.530 2.670 225,621 -0.03(-1.11%)
Mar 24, 2026 2.610 2.720 2.610 2.700 222,498 +0.01(+0.37%)
Mar 23, 2026 2.440 2.690 2.440 2.690 217,586 +0.24(+9.80%)
Mar 20, 2026 2.510 2.578 2.430 2.450 314,830 -0.04(-1.61%)
Mar 19, 2026 2.510 2.560 2.410 2.490 233,216 -0.08(-3.11%)
Mar 18, 2026 2.510 2.690 2.486 2.570 265,923 +0.08(+3.21%)
Mar 17, 2026 2.530 2.660 2.490 2.490 348,747 +0.03(+1.22%)
Mar 16, 2026 2.220 2.485 2.202 2.460 406,445 +0.24(+10.81%)
Mar 13, 2026 2.380 2.440 2.220 2.220 130,286 -0.18(-7.50%)
Mar 12, 2026 2.420 2.500 2.370 2.400 188,420 -0.05(-2.04%)
Mar 11, 2026 2.450 2.630 2.450 2.450 167,102 +0.01(+0.41%)
Mar 10, 2026 2.500 2.600 2.440 2.440 218,202 -0.09(-3.56%)
Mar 09, 2026 2.580 2.645 2.460 2.530 269,079 -0.15(-5.60%)
Mar 06, 2026 2.630 2.830 2.630 2.680 389,391 +0.07(+2.68%)
Mar 05, 2026 2.440 2.650 2.420 2.610 317,964 +0.16(+6.53%)
Mar 04, 2026 2.610 2.620 2.420 2.450 175,138 -0.14(-5.41%)
Mar 03, 2026 2.680 2.710 2.540 2.590 476,521 -0.14(-5.13%)
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.