DHX - DHI Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20193.86003.88003.57003.64003.6400214,428
May 21, 20193.77003.99003.77003.90003.9000475,900
May 20, 20193.88003.97003.72003.75003.7500322,600
May 17, 20194.22004.30003.94003.97003.9700402,300
May 16, 20194.26004.44004.10004.30004.3000623,200
May 15, 20194.00004.32003.89004.23004.2300491,700
May 14, 20193.84004.21003.75004.15004.1500479,400
May 13, 20193.78003.93003.72003.87003.8700424,200
May 10, 20193.71004.02003.67003.89003.8900909,000
May 09, 20193.91003.92003.62003.73003.7300389,500
May 08, 20193.78004.04003.71003.94003.9400467,600
May 07, 20193.80003.87003.64003.79003.7900470,400
May 06, 20193.32003.82003.29003.80003.8000674,800
May 03, 20193.05003.40002.95003.40003.40001,168,500
May 02, 20193.02003.13003.01003.12003.1200356,700
May 01, 20193.08003.08002.92003.03003.0300207,200
Apr 30, 20193.00003.09002.95003.05003.0500617,600
Apr 29, 20192.92003.08002.89003.00003.0000221,300
Apr 26, 20192.89002.99002.87002.93002.9300144,600
Apr 25, 20193.00003.00002.79002.89002.8900165,100
Apr 24, 20192.73003.00002.73003.00003.0000339,800
Apr 23, 20192.73002.87002.73002.73002.7300438,800
Apr 22, 20192.82002.99002.72002.72002.7200530,300
Apr 18, 20192.95003.08002.75002.85002.8500402,300
Apr 17, 20193.12003.15002.94002.96002.9600372,300
Apr 16, 20193.11003.14003.05003.12003.1200329,400
Apr 15, 20193.10003.16002.95003.09003.0900927,600
Apr 12, 20193.10003.26003.10003.17003.1700529,500
Apr 11, 20192.98003.09002.96003.07003.0700274,200
Apr 10, 20193.02003.09002.96003.00003.0000450,600
Apr 09, 20192.83003.05002.81003.00003.0000228,900
Apr 08, 20192.66002.88002.62002.85002.8500213,800
Apr 05, 20192.55002.75002.50002.69002.690082,300
Apr 04, 20192.61002.69002.59002.63002.6300102,300
Apr 03, 20192.48002.65002.48002.61002.6100152,100
Apr 02, 20192.47002.50002.43002.50002.5000151,400
Apr 01, 20192.43002.49002.39002.45002.4500308,600
Mar 29, 20192.44002.48002.42002.43002.430064,500
Mar 28, 20192.26002.53002.26002.43002.430097,800
Mar 27, 20192.39002.40002.29002.33002.3300176,500
Mar 26, 20192.35002.45002.35002.37002.3700114,300
Mar 25, 20192.37002.43002.25002.34002.3400136,000
Mar 22, 20192.50002.50002.30002.38002.3800141,500
Mar 21, 20192.46002.60002.37002.52002.5200139,200
Mar 20, 20192.36002.49002.34002.46002.4600165,000
Mar 19, 20192.48002.58002.32002.38002.3800226,100
Mar 18, 20192.35002.46002.30002.43002.4300333,000
Mar 15, 20192.57002.58002.35002.35002.3500409,800
Mar 14, 20192.50002.61002.41002.55002.5500166,600
Mar 13, 20192.62002.62002.47002.55002.5500143,700
Mar 12, 20192.53002.69002.53002.63002.6300173,400
Mar 11, 20192.62002.64002.45002.51002.5100248,200
Mar 08, 20192.62002.69002.62002.64002.640085,100
Mar 07, 20192.75002.82002.55002.64002.6400217,700
Mar 06, 20192.79002.85002.76002.77002.7700155,600
Mar 05, 20192.68002.84002.58002.79002.7900161,500
Mar 04, 20192.70002.79002.58002.69002.6900286,300
Mar 01, 20192.65002.77002.56002.69002.6900361,300
Feb 28, 20192.63002.68002.40002.65002.6500359,300
Feb 27, 20193.22003.23002.60002.63002.6300558,800
Feb 26, 20193.31003.54003.19003.22003.2200578,400
Feb 25, 20193.09003.25003.07003.22003.2200536,300
Feb 22, 20192.95003.09002.93003.04003.0400280,100
Feb 21, 20192.84002.98002.81002.93002.9300350,900
Feb 20, 20192.55002.87002.55002.78002.7800456,200
Feb 19, 20192.35002.54002.35002.53002.5300445,500
Feb 15, 20192.32002.40002.31002.35002.3500161,000
Feb 14, 20192.32002.35002.30002.31002.3100120,100
Feb 13, 20192.27002.38002.27002.32002.3200101,600
Feb 12, 20192.31002.38002.22002.28002.2800203,200
Feb 11, 20192.35002.39002.29002.32002.3200221,600
Feb 08, 20192.08002.30002.08002.28002.2800208,700
Feb 07, 20191.93002.08001.86002.08002.0800288,300
Feb 06, 20191.91001.94001.88001.88001.880043,600
Feb 05, 20191.82001.95001.73001.92001.920078,200
Feb 04, 20191.93001.95001.92001.93001.930060,300
Feb 01, 20191.96001.98001.93001.93001.930041,500
Jan 31, 20192.01002.02001.96001.96001.960053,700
Jan 30, 20192.08002.08002.01002.01002.010039,600
Jan 29, 20192.07002.08002.05002.07002.070034,700
Jan 28, 20192.08002.11002.03002.07002.0700225,100
Jan 25, 20192.05002.12002.05002.06002.0600252,100
Jan 24, 20192.11002.14002.05002.06002.060085,400
Jan 23, 20192.10002.11002.09002.09002.090052,800
Jan 22, 20192.07002.11002.06002.10002.100069,800
Jan 18, 20192.00002.08002.00002.06002.060074,500
Jan 17, 20192.01002.03001.97002.01002.010098,600
Jan 16, 20192.02002.02001.99002.01002.010055,400
Jan 15, 20191.95002.04001.95002.01002.010091,400
Jan 14, 20191.94001.99001.93001.96001.960084,300
Jan 11, 20191.94001.99001.88001.96001.960039,100
Jan 10, 20191.97002.06001.91001.93001.930073,200
Jan 09, 20191.92002.08001.92001.97001.9700144,700
Jan 08, 20191.84001.94001.84001.91001.910059,500
Jan 07, 20191.72001.90001.72001.88001.880093,400
Jan 04, 20191.79001.82001.71001.72001.720088,100
Jan 03, 20191.66001.84001.65001.76001.760051,000
Jan 02, 20191.50001.77001.50001.71001.7100180,000
Dec 31, 20181.50001.55001.50001.52001.5200117,900
Dec 28, 20181.58001.59001.50001.51001.5100190,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...