DHX - DHI Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20193.60003.74003.56003.64003.6400285,300
Aug 22, 20193.56003.64003.56003.64003.6400234,500
Aug 21, 20193.49003.58003.44003.57003.5700311,600
Aug 20, 20193.50003.57003.48003.50003.5000639,100
Aug 19, 20193.39003.55003.08003.50003.5000321,900
Aug 16, 20193.12003.38003.12003.35003.3500352,000
Aug 15, 20193.19003.22003.08003.11003.1100275,200
Aug 14, 20193.25003.30003.14003.19003.19001,161,400
Aug 13, 20193.32003.41003.30003.30003.3000849,000
Aug 12, 20193.41003.43003.33003.35003.3500174,100
Aug 09, 20193.44003.50003.35003.41003.4100201,100
Aug 08, 20193.40003.53003.37003.46003.4600294,800
Aug 07, 20193.37003.42003.28003.35003.3500389,100
Aug 06, 20193.44003.58003.37003.40003.4000452,100
Aug 05, 20193.48003.53003.33003.41003.4100581,000
Aug 02, 20193.65003.69003.45003.47003.4700482,700
Aug 01, 20193.70003.86003.70003.72003.7200229,800
Jul 31, 20193.65003.77003.65003.68003.6800226,000
Jul 30, 20193.54003.67003.44003.65003.6500245,200
Jul 29, 20193.53003.55003.48003.54003.5400222,100
Jul 26, 20193.52003.61003.52003.53003.530089,900
Jul 25, 20193.56003.61003.49003.50003.5000359,200
Jul 24, 20193.50003.56003.45003.55003.5500367,500
Jul 23, 20193.50003.54003.45003.50003.5000255,200
Jul 22, 20193.51003.53003.44003.48003.4800271,300
Jul 19, 20193.54003.62003.48003.50003.5000227,100
Jul 18, 20193.68003.70003.51003.55003.5500353,200
Jul 17, 20193.91003.95003.66003.68003.6800697,900
Jul 16, 20193.95004.06003.93003.93003.9300264,500
Jul 15, 20193.84003.98003.84003.95003.9500546,200
Jul 12, 20193.79003.89003.77003.85003.8500469,100
Jul 11, 20193.90003.90003.67003.82003.8200738,400
Jul 10, 20193.83003.90003.79003.90003.9000322,500
Jul 09, 20193.92003.93003.72003.84003.8400384,600
Jul 08, 20193.99004.01003.90003.94003.9400393,300
Jul 05, 20193.95004.01003.92003.99003.9900466,300
Jul 03, 20193.91003.98003.91003.94003.9400271,800
Jul 02, 20193.83003.97003.82003.91003.9100860,600
Jul 01, 20193.65003.84003.64003.83003.83001,029,000
Jun 28, 20193.85003.91003.57003.57003.57008,758,300
Jun 27, 20193.89003.99003.86003.87003.8700840,600
Jun 26, 20193.99004.05003.85003.87003.8700428,200
Jun 25, 20194.05004.12003.92003.98003.9800213,600
Jun 24, 20194.11004.21004.06004.06004.0600320,100
Jun 21, 20194.11004.21004.07004.14004.1400313,200
Jun 20, 20194.25004.28004.11004.11004.1100329,900
Jun 19, 20194.16004.36004.12004.20004.2000515,600
Jun 18, 20194.00004.16004.00004.15004.1500446,500
Jun 17, 20194.02004.04003.96003.99003.9900334,100
Jun 14, 20194.04004.10003.87004.03004.0300351,600
Jun 13, 20193.88004.05003.88004.02004.0200446,100
Jun 12, 20193.77003.90003.77003.88003.8800354,200
Jun 11, 20193.62003.84003.61003.77003.7700500,000
Jun 10, 20193.56003.79003.56003.63003.6300385,400
Jun 07, 20193.50003.60003.49003.56003.5600279,300
Jun 06, 20193.41003.52003.36003.50003.5000430,600
Jun 05, 20193.41003.50003.37003.39003.3900241,100
Jun 04, 20193.32003.44003.32003.41003.4100361,100
Jun 03, 20193.44003.49003.29003.33003.3300323,500
May 31, 20193.52003.52003.31003.44003.4400336,700
May 30, 20193.50003.59003.47003.56003.5600302,200
May 29, 20193.45003.55003.41003.48003.4800218,700
May 28, 20193.56003.68003.46003.48003.4800346,500
May 24, 20193.67003.73003.54003.61003.6100413,300
May 23, 20193.59003.73003.52003.67003.6700388,300
May 22, 20193.86003.88003.57003.64003.6400230,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...