$7.97 +0.05 (%) DHI Group Inc -

Jul. 31, 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
7/31/20157.928.017.877.97341,152
7/30/20158.198.217.877.92525,458
7/29/20158.428.448.148.25308,787
7/28/20158.498.608.108.52243,964
7/27/20158.658.768.508.67279,540
7/24/20158.788.808.588.66230,483
7/23/20158.928.938.778.80169,464
7/22/20158.868.998.768.94224,765
7/21/20158.949.028.878.92168,322
7/20/20159.029.068.888.98317,341
7/17/20158.989.118.989.04214,459
7/16/20158.979.058.959.00185,096
7/15/20159.119.118.888.93224,812
7/14/20159.079.129.069.12111,269
7/13/20159.119.119.019.09144,272
7/10/20159.129.129.039.11159,833
7/9/20159.069.129.049.08272,627
7/8/20158.578.998.578.95474,361
7/7/20158.488.638.428.62218,301
7/6/20158.448.598.388.48274,818
7/2/20158.578.698.508.52137,933
7/1/20158.959.028.578.60483,466
6/30/20158.808.928.768.89239,992
6/29/20158.909.008.718.74167,985
6/26/20159.079.108.969.01410,869
6/25/20158.989.108.959.08207,444
6/24/20159.129.128.928.98203,898
6/23/20158.909.128.849.12340,101
6/22/20159.129.128.888.91372,350
6/19/20159.049.158.949.12318,641
6/18/20158.879.008.808.99296,493
6/17/20159.159.158.878.93250,949
6/16/20159.159.199.029.09429,211
6/15/20159.369.368.889.18587,315
6/12/20159.139.199.069.15263,519
6/11/20159.059.199.039.18674,334
6/10/20158.909.078.779.06458,139
6/9/20158.778.958.728.87227,711
6/8/20158.718.858.718.75219,645
6/5/20158.688.768.558.75205,428
6/4/20158.778.878.648.68214,308
6/3/20158.818.968.768.87282,402
6/2/20158.488.808.488.76369,861
6/1/20158.538.608.288.54522,091
5/29/20158.648.648.458.47844,048
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
  • Showing 1-100 of 2,319 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!