$8.08 -0.41 (%) DHI Group Inc -

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHX historical data

Date Open High Low Close Volume
2/5/20168.438.438.028.08947,955
2/4/20168.298.578.288.49473,258
2/3/20168.699.248.178.52853,172
2/2/20169.279.318.978.98281,330
2/1/20169.269.439.199.37271,623
1/29/20169.129.399.109.31390,276
1/28/20169.269.409.149.17233,386
1/27/20169.509.609.199.19414,884
1/26/20169.149.649.099.55595,432
1/25/20168.819.158.799.14432,803
1/22/20168.919.018.828.87248,489
1/21/20168.828.928.678.76384,512
1/20/20168.668.928.498.80465,510
1/19/20168.939.038.738.83414,594
1/15/20168.799.038.668.85553,537
1/14/20168.629.188.549.10755,960
1/13/20168.909.028.558.601,151,634
1/12/20168.878.958.658.87533,078
1/11/20168.828.908.758.80293,368
1/8/20168.908.928.688.78770,739
1/7/20168.388.848.388.78593,559
1/6/20168.568.988.508.551,217,147
1/5/20169.039.058.668.66452,580
1/4/20168.999.028.789.00538,932
12/31/20159.419.479.179.17303,429
12/30/20159.659.759.419.42228,202
12/29/20159.689.799.629.67225,824
12/28/20159.609.739.549.63282,383
12/24/20159.619.809.599.68116,186
12/23/20159.499.699.459.64677,896
12/22/20159.499.499.369.41491,659
12/21/20159.009.458.989.43623,847
12/18/20158.959.298.948.971,419,240
12/17/20159.079.118.848.91451,730
12/16/20159.139.168.939.04675,064
12/15/20159.139.229.019.07551,754
12/14/20158.889.078.819.05732,500
12/11/20159.099.178.898.91531,450
12/10/20159.289.439.239.25357,214
12/9/20159.649.759.239.25596,813
12/8/20159.769.949.669.77283,071
12/7/20159.909.999.839.86310,089
12/4/201510.0010.059.879.96179,805
12/3/20159.9110.119.809.99657,055
12/2/20159.8210.489.759.89967,147
12/1/20159.389.639.379.59231,124
11/30/20159.279.419.259.32341,031
11/27/20159.139.409.139.28135,799
11/25/20159.259.379.249.32274,159
11/24/20159.259.389.229.25352,722
11/23/20159.249.369.219.28179,182
11/20/20159.279.539.239.29257,615
11/19/20159.009.288.909.27521,308
11/18/20158.909.038.768.98492,515
11/17/20158.748.918.668.80429,055
11/16/20158.718.798.598.72557,626
11/13/20158.889.148.668.69520,010
11/12/20159.519.589.379.40120,835
11/11/20159.759.799.579.60178,501
11/10/20159.649.809.609.71201,231
11/9/20159.909.909.639.63197,421
11/6/20159.9310.189.859.93419,998
11/5/20159.9810.089.869.99390,095
11/4/20159.8410.009.739.98438,364
11/3/20159.289.839.219.80434,690
11/2/20159.049.388.959.33417,719
10/30/20158.989.288.949.05471,272
10/29/20159.059.308.778.99527,068
10/28/20158.009.117.919.00714,965
10/27/20158.048.067.847.91247,574
10/26/20157.908.037.908.03184,363
10/23/20157.978.127.917.97269,963
10/22/20157.678.007.677.89252,552
10/21/20158.068.067.657.66301,262
10/20/20157.888.067.888.06215,257
10/19/20157.807.897.777.86163,418
10/16/20157.947.997.727.86168,022
10/15/20157.787.947.747.91196,096
10/14/20157.817.917.727.74169,897
10/13/20157.897.947.827.82320,539
10/12/20157.947.977.837.91245,356
10/9/20157.928.077.877.97208,600
10/8/20157.777.997.777.90208,525
10/7/20157.517.877.517.79613,393
10/6/20157.697.817.487.49233,610
10/5/20157.447.727.437.71248,591
10/2/20157.447.527.147.38235,629
10/1/20157.317.537.317.51303,921
9/30/20157.287.377.277.31289,643
9/29/20157.287.367.217.25266,177
9/28/20157.377.487.277.28379,247
9/25/20157.387.487.287.40373,342
9/24/20157.137.347.107.34352,716
9/23/20157.197.237.097.16304,489
9/22/20157.297.407.137.14298,281
9/21/20157.317.407.227.35350,547
9/18/20157.407.487.197.20651,488
9/17/20157.557.597.467.48237,677
9/16/20157.487.567.437.52164,825
9/15/20157.377.527.357.45149,376
  • Showing 1-100 of 2,183 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center