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

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

2.150 +0.080 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 2.020 2.150 2.020 2.150 76,981 +0.08(+3.86%)
May 29, 2025 2.070 2.100 1.980 2.070 108,488 -0.02(-0.96%)
May 28, 2025 2.080 2.130 2.030 2.090 79,187 +0.04(+1.95%)
May 27, 2025 1.950 2.140 1.950 2.050 96,658 +0.12(+6.22%)
May 23, 2025 1.970 2.025 1.910 1.930 41,424 -0.06(-3.02%)
May 22, 2025 1.880 2.090 1.880 1.990 90,722 +0.15(+8.15%)
May 21, 2025 2.000 2.065 1.840 1.840 112,636 -0.15(-7.54%)
May 20, 2025 1.950 2.100 1.950 1.990 153,138 +0.04(+2.05%)
May 19, 2025 1.930 2.049 1.930 1.950 101,820 +0.02(+1.04%)
May 16, 2025 1.870 2.020 1.820 1.930 131,208 +0.08(+4.32%)
May 15, 2025 1.850 1.965 1.800 1.850 112,407 -0.04(-2.12%)
May 14, 2025 2.000 2.019 1.860 1.890 95,223 -0.11(-5.50%)
May 13, 2025 1.850 2.073 1.840 2.000 204,014 +0.20(+11.11%)
May 12, 2025 1.910 1.930 1.780 1.800 151,876 -0.05(-2.70%)
May 09, 2025 1.750 1.940 1.739 1.850 154,085 +0.11(+6.32%)
May 08, 2025 1.380 1.800 1.366 1.740 511,430 +0.38(+27.94%)
May 07, 2025 1.320 1.390 1.250 1.360 139,048 +0.15(+12.40%)
May 06, 2025 1.350 1.353 1.210 1.210 132,273 -0.12(-9.02%)
May 05, 2025 1.340 1.450 1.330 1.330 242,201 -0.03(-2.21%)
May 02, 2025 1.390 1.395 1.310 1.360 161,205 +0.00(+0.00%)
May 01, 2025 1.450 1.450 1.360 1.360 71,434 -0.05(-3.55%)
Apr 30, 2025 1.440 1.470 1.400 1.410 85,670 -0.04(-2.76%)
Apr 29, 2025 1.470 1.510 1.450 1.450 26,516 +0.01(+0.69%)
Apr 28, 2025 1.460 1.558 1.440 1.440 87,886 -0.05(-3.36%)
Apr 25, 2025 1.570 1.620 1.460 1.490 91,023 -0.08(-5.10%)
Apr 24, 2025 1.480 1.595 1.480 1.570 59,245 +0.11(+7.53%)
Apr 23, 2025 1.560 1.600 1.430 1.460 105,170 -0.06(-3.95%)
Apr 22, 2025 1.500 1.540 1.450 1.520 137,063 +0.04(+2.70%)
Apr 21, 2025 1.490 1.525 1.460 1.480 105,418 -0.02(-1.33%)
Apr 17, 2025 1.510 1.520 1.450 1.500 95,071 +0.03(+2.04%)
Apr 16, 2025 1.500 1.555 1.460 1.470 111,233 -0.01(-0.68%)
Apr 15, 2025 1.540 1.565 1.480 1.480 61,383 -0.05(-3.27%)
Apr 14, 2025 1.540 1.644 1.490 1.530 107,919 -0.01(-0.65%)
Apr 11, 2025 1.550 1.550 1.500 1.540 128,999 +0.00(+0.00%)
Apr 10, 2025 1.530 1.565 1.470 1.540 129,974 -0.03(-1.91%)
Apr 09, 2025 1.470 1.670 1.470 1.570 253,581 +0.05(+3.29%)
Apr 08, 2025 1.480 1.560 1.423 1.520 236,192 +0.05(+3.40%)
Apr 07, 2025 1.400 1.490 1.375 1.470 153,680 -0.03(-2.00%)
Apr 04, 2025 1.400 1.500 1.385 1.500 246,722 +0.06(+4.17%)
Apr 03, 2025 1.300 1.460 1.300 1.440 209,637 +0.09(+6.67%)
Apr 02, 2025 1.300 1.370 1.260 1.350 273,288 +0.03(+2.27%)
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.