$7.11 -0.28 (%) DHI Group Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHX historical data

Date Open High Low Close Volume
4/28/20167.317.457.007.39354,018
4/27/20167.597.997.187.40456,683
4/26/20167.978.187.888.16159,303
4/25/20168.078.167.947.97170,713
4/22/20167.958.127.848.12193,114
4/21/20168.168.227.927.96168,747
4/20/20168.068.248.048.20124,010
4/19/20168.058.137.958.05124,521
4/18/20167.888.107.858.05132,470
4/15/20167.877.977.827.8977,797
4/14/20167.957.967.787.90102,756
4/13/20167.798.007.777.93149,323
4/12/20167.797.837.677.73155,994
4/11/20167.707.837.677.77232,234
4/8/20167.857.877.577.64216,437
4/7/20167.837.957.757.78346,600
4/6/20167.918.017.857.91219,341
4/5/20168.128.217.917.92206,250
4/4/20168.178.318.148.14186,190
4/1/20168.028.197.958.15174,121
3/31/20167.998.177.708.071,231,159
3/30/20168.018.067.928.02223,453
3/29/20167.608.037.608.01234,351
3/28/20167.767.847.597.63206,340
3/24/20167.607.807.537.76138,026
3/23/20167.997.997.637.65140,409
3/22/20168.068.137.997.9988,299
3/21/20167.948.187.948.12151,832
3/18/20168.068.187.967.97491,818
3/17/20167.838.057.788.02117,287
3/16/20167.817.927.787.86149,150
3/15/20167.877.957.817.85193,535
3/14/20167.777.987.717.94214,939
3/11/20167.737.897.707.80175,619
3/10/20168.018.097.647.68235,162
3/9/20168.058.137.988.01168,885
3/8/20168.118.188.058.05150,479
3/7/20168.128.278.118.19192,827
3/4/20168.098.248.058.20237,610
3/3/20167.928.147.888.09205,923
3/2/20167.808.007.807.94314,194
3/1/20167.817.947.767.84326,854
2/29/20167.717.897.697.78435,639
2/26/20167.677.787.607.72185,818
2/25/20167.627.697.517.65247,297
2/24/20167.507.627.387.62226,347
2/23/20167.487.637.487.57332,773
2/22/20167.707.717.467.48475,242
2/19/20167.567.847.547.71261,996
2/18/20167.587.687.537.56268,286
2/17/20167.467.607.467.53369,898
2/16/20167.467.547.387.51330,080
2/12/20167.517.537.367.38298,144
2/11/20167.057.517.057.44468,063
2/10/20167.577.627.267.28398,654
2/9/20167.507.657.377.49529,292
2/8/20167.997.997.487.78759,296
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
  • Showing 1-100 of 2,125 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center