Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.750 +0.030 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 2.630 2.710 2.515 2.620 45,811 -0.04(-1.50%)
Jul 31, 2025 2.685 2.701 2.620 2.660 13,935 +0.01(+0.38%)
Jul 30, 2025 2.830 2.830 2.550 2.650 106,898 -0.18(-6.36%)
Jul 29, 2025 2.820 2.900 2.810 2.830 35,185 +0.01(+0.35%)
Jul 28, 2025 2.750 2.880 2.739 2.820 27,472 +0.04(+1.44%)
Jul 25, 2025 2.840 2.910 2.780 2.780 23,469 -0.07(-2.46%)
Jul 24, 2025 2.750 2.850 2.530 2.850 103,463 +0.08(+2.89%)
Jul 23, 2025 2.720 2.860 2.720 2.770 59,634 +0.01(+0.36%)
Jul 22, 2025 2.740 2.930 2.690 2.760 61,206 -0.02(-0.72%)
Jul 21, 2025 2.550 2.820 2.500 2.780 108,750 +0.18(+6.92%)
Jul 18, 2025 2.660 2.706 2.570 2.600 49,526 -0.14(-5.11%)
Jul 17, 2025 2.620 2.840 2.620 2.740 62,650 +0.08(+3.01%)
Jul 16, 2025 2.550 2.736 2.520 2.660 44,350 +0.06(+2.31%)
Jul 15, 2025 2.860 2.875 2.570 2.600 236,322 -0.26(-9.09%)
Jul 14, 2025 2.860 2.940 2.860 2.860 89,210 -0.05(-1.72%)
Jul 11, 2025 2.900 2.955 2.852 2.910 43,736 -0.04(-1.36%)
Jul 10, 2025 2.930 2.970 2.850 2.950 79,518 -0.03(-1.01%)
Jul 09, 2025 3.030 3.122 2.950 2.980 75,901 -0.04(-1.32%)
Jul 08, 2025 3.250 3.255 3.010 3.020 116,162 -0.23(-7.08%)
Jul 07, 2025 3.020 3.340 2.975 3.250 205,522 +0.18(+5.86%)
Jul 03, 2025 3.170 3.340 3.050 3.070 133,249 -0.10(-3.15%)
Jul 02, 2025 3.140 3.200 3.060 3.170 81,600 +0.03(+0.96%)
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.