DHX - DHI Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20181.811.811.771.791.7925,589
Oct 15, 20181.801.851.741.821.8273,400
Oct 12, 20181.821.831.751.811.81165,900
Oct 11, 20181.811.821.751.811.81170,100
Oct 10, 20181.841.861.801.821.82247,400
Oct 09, 20181.861.871.831.851.85106,900
Oct 08, 20181.901.941.821.881.88217,000
Oct 05, 20181.901.941.881.891.89178,900
Oct 04, 20181.911.961.901.901.90163,600
Oct 03, 20181.921.941.901.921.92112,000
Oct 02, 20182.002.001.911.911.91191,300
Oct 01, 20182.082.132.002.002.00146,400
Sep 28, 20182.102.152.052.102.1057,200
Sep 27, 20182.052.152.012.102.10121,800
Sep 26, 20182.002.052.002.002.00104,300
Sep 25, 20181.952.051.932.002.00207,100
Sep 24, 20182.002.001.951.951.95100,900
Sep 21, 20181.902.001.902.002.00238,200
Sep 20, 20181.851.951.851.851.85345,700
Sep 19, 20181.901.951.851.851.85285,200
Sep 18, 20182.002.031.851.901.90280,400
Sep 17, 20182.002.051.951.951.95294,800
Sep 14, 20182.002.051.951.951.95113,100
Sep 13, 20182.152.152.002.002.00137,500
Sep 12, 20182.052.152.052.102.10145,400
Sep 11, 20182.102.102.052.052.05115,700
Sep 10, 20182.102.152.102.102.10111,000
Sep 07, 20182.102.152.102.102.1066,500
Sep 06, 20182.102.152.102.102.1085,300
Sep 05, 20182.152.152.102.102.10296,900
Sep 04, 20182.152.202.102.152.15268,600
Aug 31, 20182.202.252.152.152.15190,600
Aug 30, 20182.202.252.152.252.25174,100
Aug 29, 20182.352.352.202.202.20892,500
Aug 28, 20182.352.402.302.352.35120,600
Aug 27, 20182.302.402.302.302.30450,100
Aug 24, 20182.252.352.252.252.25397,000
Aug 23, 20182.202.352.202.202.20936,600
Aug 22, 20182.002.051.952.002.00217,400
Aug 21, 20182.052.052.002.002.00348,900
Aug 20, 20182.102.152.002.052.05118,500
Aug 17, 20182.052.102.052.102.1056,400
Aug 16, 20182.052.102.002.052.0578,600
Aug 15, 20182.002.051.952.052.05126,500
Aug 14, 20182.052.051.952.002.00342,200
Aug 13, 20182.052.082.002.002.00216,300
Aug 10, 20182.052.102.052.102.10121,900
Aug 09, 20182.052.102.002.052.05141,300
Aug 08, 20182.052.152.052.052.05218,000
Aug 07, 20182.052.152.002.152.15292,500
Aug 06, 20182.052.102.002.052.05176,200
Aug 03, 20182.152.152.052.052.05453,500
Aug 02, 20182.102.152.052.152.15178,700
Aug 01, 20182.102.152.052.152.15328,900
Jul 31, 20182.052.202.052.102.10286,200
Jul 30, 20182.052.102.052.052.05207,300
Jul 27, 20182.102.102.052.052.05136,900
Jul 26, 20182.052.102.052.102.10121,800
Jul 25, 20182.102.152.052.052.05268,000
Jul 24, 20182.152.152.102.102.10166,600
Jul 23, 20182.202.202.102.152.15319,800
Jul 20, 20182.152.252.152.152.15119,200
Jul 19, 20182.152.202.102.202.20176,600
Jul 18, 20182.152.202.102.152.15401,300
Jul 17, 20182.152.202.152.152.15219,100
Jul 16, 20182.152.202.152.152.15484,600
Jul 13, 20182.152.202.152.152.15122,200
Jul 12, 20182.202.232.152.152.15257,700
Jul 11, 20182.252.282.202.202.20178,000
Jul 10, 20182.302.352.252.252.25251,800
Jul 09, 20182.302.352.252.302.30531,300
Jul 06, 20182.402.422.302.302.30251,100
Jul 05, 20182.352.402.302.402.40254,100
Jul 03, 20182.352.352.302.352.35101,500
Jul 02, 20182.352.452.302.302.30352,300
Jun 29, 20182.302.402.172.352.35708,300
Jun 28, 20182.302.402.302.302.30231,600
Jun 27, 20182.452.502.302.352.35535,400
Jun 26, 20182.452.502.422.452.45483,900
Jun 25, 20182.402.452.352.402.40954,500
Jun 22, 20182.552.602.352.452.456,392,600
Jun 21, 20182.752.752.552.552.55622,500
Jun 20, 20182.802.852.702.702.70594,200
Jun 19, 20182.852.852.752.802.80688,000
Jun 18, 20182.702.852.552.852.85793,200
Jun 15, 20182.702.752.602.702.70596,000
Jun 14, 20182.652.752.552.702.70850,900
Jun 13, 20182.702.752.552.652.65557,900
Jun 12, 20182.652.802.652.702.70432,400
Jun 11, 20182.552.652.552.652.65671,800
Jun 08, 20182.702.802.552.552.55472,100
Jun 07, 20182.752.802.702.702.70399,100
Jun 06, 20182.953.002.752.802.80851,600
Jun 05, 20183.003.102.902.952.95712,400
Jun 04, 20183.103.152.953.003.00783,400
Jun 01, 20182.303.252.303.103.101,890,200
May 31, 20182.402.502.252.302.301,111,000
May 30, 20182.302.452.252.352.35921,000
May 29, 20182.002.351.952.252.251,463,300
May 25, 20181.801.901.801.851.85150,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...