Australia markets open in 9 hours 48 minutes

DHI Group, Inc. (DHX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.6600+0.0500 (+1.92%)
At close: 04:00PM EDT
2.6600 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.70002.69002.58002.66002.6600117,678
02 May 20242.60002.63002.52002.61002.6100171,000
01 May 20242.38002.62002.33002.55002.5500265,100
30 Apr 20242.41002.42002.34002.34002.3400132,600
29 Apr 20242.51002.59002.44002.44002.4400167,000
26 Apr 20242.52002.58002.47002.54002.5400180,500
25 Apr 20242.42002.51002.40002.49002.4900179,600
24 Apr 20242.40002.48002.38002.48002.4800198,900
23 Apr 20242.40002.45002.35002.43002.4300139,000
22 Apr 20242.47002.47002.39002.39002.3900155,400
19 Apr 20242.33002.50002.33002.48002.4800163,400
18 Apr 20242.30002.40002.28002.36002.3600194,500
17 Apr 20242.27002.34002.21002.30002.3000128,300
16 Apr 20242.18002.26002.08002.25002.2500304,700
15 Apr 20242.25002.33002.17002.19002.1900428,100
12 Apr 20242.37002.37002.23002.27002.2700184,800
11 Apr 20242.25002.42002.21002.41002.4100198,100
10 Apr 20242.33002.33002.17002.25002.2500250,300
09 Apr 20242.34002.40002.32002.37002.3700186,500
08 Apr 20242.42002.42002.33002.35002.3500263,300
05 Apr 20242.51002.52002.37002.39002.3900227,200
04 Apr 20242.68002.68002.44002.49002.4900168,100
03 Apr 20242.65002.73002.55002.64002.6400174,000
02 Apr 20242.53002.68002.52002.65002.65001,216,600
01 Apr 20242.60002.65002.53002.53002.5300168,700
28 Mar 20242.60002.63002.54002.55002.5500107,700
27 Mar 20242.60002.68002.57002.60002.600073,400
26 Mar 20242.75002.79002.57002.58002.5800152,900
25 Mar 20242.59002.71002.54002.70002.7000254,200
22 Mar 20242.56002.59002.51002.58002.5800209,400
21 Mar 20242.60002.60002.54002.56002.5600190,200
20 Mar 20242.43002.57002.43002.57002.5700395,400
19 Mar 20242.52002.52002.43002.47002.4700187,200
18 Mar 20242.65002.72002.52002.52002.5200377,000
15 Mar 20242.43002.61002.43002.61002.6100466,500
14 Mar 20242.57002.57002.32002.45002.4500232,200
13 Mar 20242.55002.64002.52002.53002.5300142,600
12 Mar 20242.73002.73002.55002.55002.5500185,800
11 Mar 20242.70002.78002.65002.70002.7000150,000
08 Mar 20242.88002.94002.71002.73002.7300224,600
07 Mar 20242.71002.90002.66002.87002.8700406,100
06 Mar 20242.57002.70002.53002.65002.6500206,400
05 Mar 20242.57002.62002.47002.52002.5200136,900
04 Mar 20242.75002.81002.58002.59002.5900252,300
01 Mar 20242.88002.97002.71002.75002.7500218,000
29 Feb 20242.89002.98002.78002.83002.8300201,900
28 Feb 20242.82002.89002.61002.80002.8000242,600
27 Feb 20242.70002.96002.70002.85002.8500364,100
26 Feb 20242.41002.75002.41002.65002.6500337,000
23 Feb 20242.42002.42002.31002.38002.3800300,200
22 Feb 20242.51002.53002.35002.42002.4200257,900
21 Feb 20242.57002.59002.51002.53002.5300168,100
20 Feb 20242.58002.66002.55002.55002.5500304,500
16 Feb 20242.73002.73002.55002.55002.5500190,900
15 Feb 20242.78002.81002.61002.72002.7200238,200
14 Feb 20242.46002.71002.42002.71002.7100262,500
13 Feb 20242.54002.66002.38002.42002.4200264,200
12 Feb 20242.72002.80002.66002.66002.6600353,000
09 Feb 20242.50002.69002.50002.67002.6700268,100
08 Feb 20242.21002.54002.20002.41002.4100249,200
07 Feb 20242.09002.13002.07002.12002.1200140,500
06 Feb 20242.05002.12002.05002.11002.1100101,400
05 Feb 20242.05002.12002.03002.06002.0600126,600
02 Feb 20242.12002.15002.00002.10002.1000154,200
01 Feb 20242.32002.32002.11002.14002.140081,500
31 Jan 20242.53002.54002.29002.29002.2900110,400
30 Jan 20242.50002.57002.50002.52002.5200116,600
29 Jan 20242.54002.59002.50002.54002.5400151,100
26 Jan 20242.64002.67002.54002.54002.5400142,400
25 Jan 20242.51002.67002.47002.62002.620095,100
24 Jan 20242.53002.56002.45002.47002.470095,800
23 Jan 20242.42002.47002.34002.45002.4500178,900
22 Jan 20242.31002.40002.31002.36002.360095,100
19 Jan 20242.34002.34002.26002.30002.300088,700
18 Jan 20242.31002.31002.26002.30002.300080,200
17 Jan 20242.27002.35002.26002.32002.320057,600
16 Jan 20242.28002.31002.24002.28002.2800100,400
12 Jan 20242.28002.32002.23002.30002.300045,800
11 Jan 20242.22002.25002.17002.24002.2400180,500
10 Jan 20242.23002.24002.13002.22002.220099,100
09 Jan 20242.40002.42002.22002.24002.2400100,300
08 Jan 20242.43002.50002.34002.45002.450069,500
05 Jan 20242.47002.52002.35002.42002.4200250,100
04 Jan 20242.59002.59002.45002.48002.4800107,300
03 Jan 20242.58002.65002.51002.56002.5600133,900
02 Jan 20242.58002.68002.51002.59002.590086,600
29 Dec 20232.65002.68002.58002.59002.590095,400
28 Dec 20232.63002.71002.63002.65002.6500134,700
27 Dec 20232.57002.65002.52002.63002.630091,600
26 Dec 20232.61002.65002.54002.58002.580096,300
22 Dec 20232.49002.58002.48002.57002.5700115,100
21 Dec 20232.51002.52002.44002.47002.470092,900
20 Dec 20232.36002.58002.31002.52002.5200164,800
19 Dec 20232.38002.38002.24002.35002.3500227,000
18 Dec 20232.34002.38002.27002.36002.360073,900
15 Dec 20232.54002.54002.34002.36002.3600405,400
14 Dec 20232.53002.60002.41002.50002.5000142,000
13 Dec 20232.35002.48002.25002.48002.4800101,100
12 Dec 20232.34002.44002.22002.37002.3700226,200
11 Dec 20232.51002.51002.35002.36002.3600150,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...