DHX - DHI Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20192.953.002.933.003.00204,544
Feb 21, 20192.842.982.812.932.93350,900
Feb 20, 20192.552.872.552.782.78456,200
Feb 19, 20192.352.542.352.532.53445,500
Feb 15, 20192.322.402.312.352.35161,000
Feb 14, 20192.322.352.302.312.31120,100
Feb 13, 20192.272.382.272.322.32101,600
Feb 12, 20192.312.382.222.282.28203,200
Feb 11, 20192.352.392.292.322.32221,600
Feb 08, 20192.082.302.082.282.28208,700
Feb 07, 20191.932.081.862.082.08288,300
Feb 06, 20191.911.941.881.881.8843,600
Feb 05, 20191.821.951.731.921.9278,200
Feb 04, 20191.931.951.921.931.9360,300
Feb 01, 20191.961.981.931.931.9341,500
Jan 31, 20192.012.021.961.961.9653,700
Jan 30, 20192.082.082.012.012.0139,600
Jan 29, 20192.072.082.052.072.0734,700
Jan 28, 20192.082.112.032.072.07225,100
Jan 25, 20192.052.122.052.062.06252,100
Jan 24, 20192.112.142.052.062.0685,400
Jan 23, 20192.102.112.092.092.0952,800
Jan 22, 20192.072.112.062.102.1069,800
Jan 18, 20192.002.082.002.062.0674,500
Jan 17, 20192.012.031.972.012.0198,600
Jan 16, 20192.022.021.992.012.0155,400
Jan 15, 20191.952.041.952.012.0191,400
Jan 14, 20191.941.991.931.961.9684,300
Jan 11, 20191.941.991.881.961.9639,100
Jan 10, 20191.972.061.911.931.9373,200
Jan 09, 20191.922.081.921.971.97144,700
Jan 08, 20191.841.941.841.911.9159,500
Jan 07, 20191.721.901.721.881.8893,400
Jan 04, 20191.791.821.711.721.7288,100
Jan 03, 20191.661.841.651.761.7651,000
Jan 02, 20191.501.771.501.711.71180,000
Dec 31, 20181.501.551.501.521.52117,900
Dec 28, 20181.581.591.501.511.51190,200
Dec 27, 20181.401.601.401.531.53143,100
Dec 26, 20181.341.441.341.411.4191,800
Dec 24, 20181.521.521.351.361.3665,100
Dec 21, 20181.531.561.501.521.5284,400
Dec 20, 20181.531.561.521.541.54148,400
Dec 19, 20181.571.571.531.551.55214,700
Dec 18, 20181.581.591.511.551.55158,300
Dec 17, 20181.581.611.561.581.58165,400
Dec 14, 20181.651.671.601.611.61134,600
Dec 13, 20181.711.711.651.661.6673,300
Dec 12, 20181.651.711.651.701.7071,200
Dec 11, 20181.701.711.671.681.68119,500
Dec 10, 20181.721.751.661.681.6860,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...