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)

2.600 -0.060 (-2.26%)
Streaming Delayed Price Updated: 10:54 AM EDT, Aug 1, 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 (%)
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%)
Jul 01, 2025 2.960 3.170 2.830 3.140 177,245 +0.17(+5.72%)
Jun 30, 2025 2.970 3.020 2.880 2.970 110,639 +0.00(+0.00%)
Jun 27, 2025 2.940 2.970 2.850 2.970 97,824 +0.04(+1.37%)
Jun 26, 2025 2.550 2.989 2.550 2.930 198,519 +0.32(+12.26%)
Jun 25, 2025 2.600 2.652 2.558 2.610 72,532 +0.06(+2.35%)
Jun 24, 2025 2.710 2.710 2.535 2.550 50,562 -0.14(-5.20%)
Jun 23, 2025 2.560 2.750 2.515 2.690 113,682 +0.13(+5.08%)
Jun 20, 2025 2.580 2.630 2.560 2.560 86,780 +0.00(+0.00%)
Jun 18, 2025 2.400 2.610 2.400 2.560 78,695 +0.19(+8.02%)
Jun 17, 2025 2.510 2.550 2.370 2.370 107,317 -0.17(-6.69%)
Jun 16, 2025 2.530 2.650 2.460 2.540 93,497 +0.03(+1.20%)
Jun 13, 2025 2.520 2.600 2.510 2.510 79,477 -0.08(-3.09%)
Jun 12, 2025 2.540 2.650 2.490 2.590 98,862 +0.02(+0.78%)
Jun 11, 2025 2.450 2.570 2.420 2.570 100,286 +0.12(+4.90%)
Jun 10, 2025 2.440 2.500 2.399 2.450 94,543 +0.07(+2.94%)
Jun 09, 2025 2.420 2.485 2.380 2.380 106,636 +0.01(+0.42%)
Jun 06, 2025 2.420 2.469 2.370 2.370 76,164 -0.03(-1.25%)
Jun 05, 2025 2.320 2.480 2.277 2.400 119,110 +0.08(+3.45%)
Jun 04, 2025 2.320 2.440 2.260 2.320 102,132 +0.00(+0.00%)
Jun 03, 2025 2.310 2.380 2.190 2.320 124,543 +0.02(+0.87%)
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.