$8.47 -0.19 (%) DHI Group Inc -

May. 29, 2015 | 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
5/28/20158.638.748.618.66293,716
5/27/20158.538.668.458.63385,568
5/26/20158.528.618.428.53361,080
5/22/20158.598.638.538.55255,597
5/21/20158.698.708.488.61655,349
5/20/20158.548.698.488.67845,830
5/19/20158.448.598.428.54622,278
5/18/20158.398.568.398.46429,658
5/15/20158.348.458.268.43474,741
5/14/20158.328.558.308.37502,574
5/13/20158.178.378.128.32499,705
5/12/20158.168.167.988.12216,413
5/11/20158.058.358.058.20295,489
5/8/20158.098.138.008.05195,178
5/7/20157.988.057.878.03351,549
5/6/20157.847.907.777.90465,853
5/5/20157.707.847.707.78495,266
5/4/20157.697.947.697.841,309,409
5/1/20157.597.727.537.66543,458
4/30/20157.717.747.527.60734,015
4/29/20158.628.627.507.753,609,743
4/28/20158.668.918.658.87286,904
4/27/20158.808.998.678.68224,471
4/24/20158.939.008.858.87158,218
4/23/20158.879.018.848.93191,564
4/22/20158.859.018.808.90320,091
4/21/20159.009.068.838.83178,644
4/20/20158.709.018.668.96256,661
4/17/20158.918.918.528.65511,157
4/16/20158.949.028.948.97185,624
4/15/20159.089.088.938.97280,143
4/14/20159.069.129.029.07189,395
4/13/20158.989.108.969.05347,948
4/10/20159.059.078.989.00242,365
4/9/20158.969.128.878.99213,915
4/8/20158.899.108.868.97875,028
4/7/20158.899.028.888.89220,174
4/6/20158.869.018.868.87288,329
4/2/20158.888.968.788.93249,415
4/1/20158.949.028.808.86275,932
3/31/20158.948.968.828.92253,536
3/30/20158.859.028.828.96257,618
3/27/20158.738.848.628.82175,450
3/26/20158.828.908.668.75182,392
3/25/20159.019.028.838.85310,332
3/24/20158.979.058.958.99238,747
3/23/20159.169.188.999.00383,968
3/20/20159.109.278.999.15309,423
3/19/20159.019.128.989.05221,406
3/18/20159.069.098.879.08324,082
3/17/20159.179.199.059.10231,178
3/16/20159.319.319.199.22217,002
3/13/20159.349.349.119.25365,304
3/12/20159.059.379.059.34371,743
3/11/20158.929.058.929.02252,508
3/10/20158.838.928.828.91224,483
3/9/20158.958.978.848.92172,588
3/6/20158.798.958.798.92334,222
3/5/20158.908.908.748.89312,946
3/4/20158.708.928.668.86566,785
3/3/20158.828.928.718.83375,979
3/2/20158.748.888.628.80411,244
2/27/20158.578.858.558.76352,998
2/26/20158.638.658.448.56835,646
2/25/20158.568.668.528.59305,840
2/24/20158.598.688.528.59265,183
2/23/20158.618.658.448.58546,949
2/20/20158.608.648.508.61465,077
2/19/20158.618.688.598.60259,449
2/18/20158.598.678.548.61340,174
2/17/20158.568.668.558.58401,359
2/13/20158.588.648.288.56631,256
2/12/20158.578.658.538.56346,694
2/11/20158.528.568.368.54418,015
2/10/20158.588.628.218.51519,867
2/9/20158.238.678.218.53840,399
2/6/20158.278.498.208.24724,823
2/5/20158.238.338.218.25471,751
2/4/20158.228.288.148.231,515,132
2/3/20158.268.328.128.29761,195
2/2/20158.308.308.008.23955,881
1/30/20158.608.688.138.271,560,267
1/29/20158.739.207.848.802,183,092
1/28/20159.959.959.529.60448,260
1/27/20159.749.989.669.87236,189
1/26/20159.9810.039.809.86179,549
1/23/20159.9910.009.799.96171,689
1/22/20159.659.989.519.96247,726
1/21/20159.849.849.529.57294,965
1/20/20159.709.939.669.84339,637
1/16/20159.499.739.489.69402,864
1/15/20159.899.919.379.56439,240
1/14/20159.9110.039.849.90222,963
1/13/201510.0310.209.8810.03471,421
1/12/201510.0910.099.9210.00262,476
1/9/201510.0810.189.8310.08621,949
1/8/20159.7810.159.7010.04827,648
1/7/20159.849.899.549.72496,322
1/6/201510.1310.139.679.80325,124
1/5/201510.0310.169.9110.08616,832
  • Showing 1-100 of 2,361 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center