$7.31 +0.07 (%) DHI Group Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHX historical data

Date Open High Low Close Volume
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
5/9/20167.177.247.047.11231,825
5/6/20167.027.207.017.20248,785
5/5/20167.127.126.987.03282,432
5/4/20166.947.146.947.08198,900
5/3/20167.027.056.806.99266,591
5/2/20167.117.157.007.10234,126
4/29/20167.377.407.057.11278,275
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
  • Showing 1-100 of 2,045 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center