$7.70 -0.21 (%) DHI Group Inc - New York Stock Exchange, Inc.

Sep. 29, 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
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
8/26/20167.387.597.387.54176,542
8/25/20167.397.477.367.41204,549
8/24/20167.267.427.267.40138,623
8/23/20167.347.447.207.24328,836
8/22/20167.237.367.187.28182,788
8/19/20167.157.317.137.28196,206
8/18/20167.187.277.137.17186,662
8/17/20167.007.206.987.20322,384
8/16/20167.107.117.017.03188,448
8/15/20167.027.127.007.09300,840
8/12/20167.037.076.997.06123,975
8/11/20167.107.117.047.08180,905
8/10/20167.057.127.007.10207,990
8/9/20167.207.207.077.09172,177
8/8/20167.147.247.097.20239,796
8/5/20167.157.257.077.19188,355
8/4/20167.097.207.027.07128,934
8/3/20167.107.167.027.10362,132
8/2/20167.237.327.137.14255,693
8/1/20167.317.347.197.26206,836
7/29/20167.357.427.237.29324,735
7/28/20167.497.627.457.54196,262
7/27/20167.157.746.907.57402,259
7/26/20167.037.207.037.19213,237
7/25/20167.057.116.996.99205,016
7/22/20166.877.116.767.06320,364
7/21/20166.867.036.826.83244,579
7/20/20166.726.916.696.84258,563
7/19/20166.846.856.726.72198,792
7/18/20166.816.876.726.82287,475
7/15/20166.886.886.756.78150,596
7/14/20166.906.926.756.81205,480
7/13/20166.836.916.756.80316,237
7/12/20166.676.806.596.77500,146
7/11/20166.536.616.486.58260,244
7/8/20166.546.606.446.53317,491
7/7/20166.326.626.236.42350,786
7/6/20166.156.306.116.21267,795
7/5/20166.266.416.186.18376,023
7/1/20166.206.276.006.26354,570
6/30/20166.126.266.066.23461,760
6/29/20166.176.256.016.09326,580
6/28/20166.076.216.056.14407,290
6/27/20166.496.505.996.04408,910
6/24/20166.696.716.526.531,629,611
6/23/20166.927.056.926.98262,993
6/22/20166.927.056.816.83222,801
6/21/20166.916.946.756.87293,449
6/20/20166.836.996.786.87343,309
6/17/20166.866.906.686.71549,315
6/16/20166.826.866.626.84309,259
6/15/20166.847.056.806.89301,487
6/14/20166.937.036.766.81259,776
6/13/20167.037.116.936.95217,324
6/10/20166.907.186.867.01310,506
6/9/20167.117.176.986.98226,910
6/8/20167.197.237.127.16260,207
6/7/20167.127.247.127.16170,303
6/6/20166.957.256.957.20235,482
6/3/20167.127.146.977.00361,237
6/2/20167.137.197.037.11337,043
6/1/20167.007.166.937.13474,026
5/31/20167.077.126.987.05398,635
5/27/20166.957.166.947.06375,767
5/26/20166.936.976.866.92361,979
5/25/20166.716.976.666.91353,260
5/24/20166.726.866.726.75394,617
5/23/20166.816.946.776.78307,806
5/20/20166.796.936.706.80319,269
5/19/20166.686.826.576.77653,576
5/18/20166.616.796.586.75364,084
5/17/20166.786.816.596.61880,357
5/16/20166.056.846.056.77493,160
5/13/20166.336.396.086.10452,640
5/12/20166.766.826.306.39500,994
5/11/20167.057.147.037.07138,922
5/10/20167.147.207.057.09196,293
  • Showing 1-100 of 2,019 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center