DHX - DHI Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20181.791.831.681.721.7253,900
Dec 06, 20181.761.831.761.801.8053,800
Dec 04, 20181.801.841.801.801.8044,100
Dec 03, 20181.741.801.741.781.7891,400
Nov 30, 20181.871.911.761.771.77102,400
Nov 29, 20181.751.931.731.841.8456,800
Nov 28, 20181.721.801.711.761.7649,400
Nov 27, 20181.771.781.691.711.7156,200
Nov 26, 20181.761.811.761.771.7756,900
Nov 23, 20181.711.771.711.761.7618,000
Nov 21, 20181.701.751.671.711.7165,900
Nov 20, 20181.751.751.671.701.70155,900
Nov 19, 20181.711.761.671.751.75110,400
Nov 16, 20181.721.761.661.711.71104,600
Nov 15, 20181.821.821.741.761.7623,000
Nov 14, 20181.791.851.791.821.8239,200
Nov 13, 20181.751.811.741.781.7851,800
Nov 12, 20181.761.801.741.751.7598,500
Nov 09, 20181.801.841.751.761.7688,300
Nov 08, 20181.871.871.771.801.80133,600
Nov 07, 20181.921.961.851.871.8746,800
Nov 06, 20181.881.991.861.921.9279,900
Nov 05, 20181.851.981.791.861.86137,600
Nov 02, 20181.811.851.791.821.8259,500
Nov 01, 20181.881.881.711.831.83118,500
Oct 31, 20181.621.681.621.671.6780,700
Oct 30, 20181.561.621.551.611.61115,100
Oct 29, 20181.641.661.521.551.55245,200
Oct 26, 20181.631.651.621.641.6487,000
Oct 25, 20181.651.661.621.651.6583,200
Oct 24, 20181.681.691.641.641.6491,100
Oct 23, 20181.681.721.671.691.6999,100
Oct 22, 20181.721.771.671.701.70161,900
Oct 19, 20181.761.771.721.741.74103,800
Oct 18, 20181.791.801.761.761.7655,000
Oct 17, 20181.801.851.771.801.80161,300
Oct 16, 20181.811.831.771.801.8054,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...