$5.75 +0.15 (%) DHI Group Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/20175.605.905.605.75194,775
1/19/20175.955.955.605.60154,153
1/18/20176.206.205.755.90186,705
1/17/20175.806.305.806.15231,672
1/13/20175.855.985.755.85247,652
1/12/20176.006.055.755.85102,658
1/11/20176.006.035.906.00167,191
1/10/20176.106.205.956.00182,478
1/9/20176.106.155.906.05161,260
1/6/20176.156.185.856.00239,240
1/5/20176.456.456.106.15146,307
1/4/20176.306.506.156.45197,051
1/3/20176.356.356.056.25143,224
12/30/20166.356.356.106.25105,260
12/29/20166.306.406.206.4084,259
12/28/20166.506.506.206.3076,272
12/27/20166.206.456.156.45102,976
12/23/20166.306.406.206.25100,708
12/22/20166.656.706.256.30105,254
12/21/20166.456.756.356.65180,844
12/20/20166.656.656.356.40167,209
12/19/20166.456.756.456.55170,969
12/16/20166.656.756.356.50795,408
12/15/20166.306.706.306.70233,593
12/14/20166.506.556.256.35236,081
12/13/20166.356.806.356.50450,580
12/12/20166.256.406.106.30414,506
12/9/20166.206.436.056.25391,365
12/8/20166.156.356.106.20464,096
12/7/20166.156.356.106.10359,174
12/6/20166.106.306.106.15337,249
12/5/20166.106.236.086.20512,481
12/2/20166.056.155.956.00162,516
12/1/20166.156.356.016.05198,583
11/30/20166.356.406.086.10129,355
11/29/20166.406.406.156.25267,311
11/28/20166.606.606.306.35175,577
11/25/20166.506.606.386.6068,236
11/23/20166.606.686.406.45174,677
11/22/20166.106.556.106.55172,468
11/21/20166.106.356.056.15262,421
11/18/20166.206.255.956.05269,281
11/17/20166.306.436.206.20180,152
11/16/20166.156.306.106.25192,154
11/15/20165.906.205.856.15176,696
11/14/20166.606.655.905.95352,826
11/11/20165.806.655.806.50492,030
11/10/20166.006.105.705.75381,969
11/9/20165.506.005.405.95301,424
11/8/20165.505.605.355.60120,641
11/7/20165.155.555.135.50265,073
11/4/20165.255.485.105.15364,414
11/3/20165.605.655.205.25205,092
11/2/20165.605.855.605.65250,813
11/1/20165.555.804.955.70572,978
10/31/20165.455.705.405.70529,816
10/28/20165.605.665.285.35181,797
10/27/20165.755.785.505.65306,745
10/26/20165.856.005.705.75327,273
10/25/20166.056.105.855.85237,227
10/24/20166.006.155.956.05348,582
10/21/20165.606.055.606.00319,610
10/20/20166.006.005.705.79301,616
10/19/20166.116.305.806.00423,848
10/18/20166.406.506.006.15469,460
10/17/20167.757.756.286.35709,183
10/14/20168.108.107.807.85227,212
10/13/20168.008.357.858.00181,155
10/12/20167.958.157.958.00123,062
10/11/20168.258.307.907.95167,523
10/10/20168.358.408.258.30111,276
10/7/20168.348.438.238.23168,756
10/6/20168.318.338.208.32231,203
10/5/20168.158.418.128.35272,726
10/4/20167.998.117.998.10158,926
10/3/20167.827.977.797.97251,765
9/30/20167.777.917.687.89241,769
9/29/20167.947.947.687.70293,436
9/28/20167.797.957.787.91234,034
9/27/20167.747.807.697.78226,467
9/26/20167.937.977.717.72180,961
9/23/20168.008.087.918.02229,221
9/22/20167.858.107.788.09271,888
9/21/20167.808.107.647.77261,314
9/20/20167.797.797.667.70230,433
9/19/20167.607.767.597.70267,572
9/16/20167.517.677.437.631,444,615
9/15/20167.557.617.477.50282,854
9/14/20167.617.707.497.50249,000
9/13/20167.857.887.557.58345,976
9/12/20167.687.927.657.91247,195
9/9/20168.038.057.757.76234,883
9/8/20167.968.077.888.06154,315
9/7/20167.938.107.857.94261,073
9/6/20167.948.067.917.98261,191
9/2/20167.868.057.838.00227,712
9/1/20167.707.827.617.81238,635
8/31/20167.727.797.657.74273,053
8/30/20167.507.717.507.68139,717
8/29/20167.527.597.477.51178,624
  • Showing 1-100 of 1,942 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center