DHX - DHI Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20181.551.601.501.581.581,923,911
Apr 24, 20181.701.751.651.701.70337,400
Apr 23, 20181.801.801.701.701.70660,800
Apr 20, 20181.801.851.751.801.80284,400
Apr 19, 20181.801.851.751.801.80429,000
Apr 18, 20181.901.901.751.801.80309,800
Apr 17, 20181.851.951.801.901.90838,500
Apr 16, 20181.751.851.701.801.80667,000
Apr 13, 20181.801.851.701.751.75128,100
Apr 12, 20181.801.851.751.801.80231,700
Apr 11, 20181.701.801.701.801.80101,600
Apr 10, 20181.701.801.701.751.75120,600
Apr 09, 20181.701.801.681.701.70117,800
Apr 06, 20181.751.801.651.701.70256,600
Apr 05, 20181.751.801.701.751.75219,900
Apr 04, 20181.651.751.631.701.70160,600
Apr 03, 20181.651.751.651.651.65540,400
Apr 02, 20181.651.751.651.651.65303,800
Mar 29, 20181.751.801.601.601.601,875,000
Mar 28, 20181.751.801.701.751.75414,600
Mar 27, 20181.801.851.751.751.75283,200
Mar 26, 20181.801.851.751.801.80203,600
Mar 23, 20181.801.851.751.801.80207,200
Mar 22, 20181.851.851.701.801.80326,300
Mar 21, 20181.801.851.751.851.85227,200
Mar 20, 20181.751.801.701.801.80377,000
Mar 19, 20181.751.791.701.751.75265,000
Mar 16, 20181.751.801.751.801.80366,900
Mar 15, 20181.751.801.701.801.80207,300
Mar 14, 20181.701.751.681.751.75185,600
Mar 13, 20181.651.751.651.701.70224,400
Mar 12, 20181.751.751.651.651.65344,500
Mar 09, 20181.701.781.681.701.70135,100
Mar 08, 20181.701.751.701.701.7067,400
Mar 07, 20181.601.751.601.701.70175,800
Mar 06, 20181.651.701.601.651.65586,000
Mar 05, 20181.701.731.601.601.60182,200
Mar 02, 20181.651.751.601.701.70184,200
Mar 01, 20181.701.751.651.651.65231,100
Feb 28, 20181.651.801.651.651.65324,600
Feb 27, 20181.701.751.651.651.65254,500
Feb 26, 20181.651.751.651.661.66309,300
Feb 23, 20181.701.751.651.651.6566,800
Feb 22, 20181.751.751.701.701.7068,500
Feb 21, 20181.701.801.701.751.75125,900
Feb 20, 20181.751.851.701.701.70157,000
Feb 16, 20181.651.901.651.801.80282,700
Feb 15, 20181.701.751.651.651.65467,200
Feb 14, 20181.651.751.651.701.70227,300
Feb 13, 20181.751.851.651.701.70323,600
Feb 12, 20181.601.831.601.751.75407,000
Feb 09, 20181.701.701.501.601.601,130,600
Feb 08, 20181.701.751.631.701.70526,400
Feb 07, 20181.901.901.601.701.70319,000
Feb 06, 20181.751.801.651.751.75609,100
Feb 05, 20181.801.851.801.801.80327,600
Feb 02, 20182.002.051.801.801.80414,200
Feb 01, 20181.852.001.802.002.00473,600
Jan 31, 20181.901.901.751.801.80368,100
Jan 30, 20181.951.951.801.851.85259,900
Jan 29, 20181.851.981.801.901.90243,500
Jan 26, 20181.901.901.851.851.85171,400
Jan 25, 20181.851.901.851.851.8585,300
Jan 24, 20181.851.901.851.851.85554,700
Jan 23, 20181.851.901.851.851.8588,400
Jan 22, 20181.901.931.851.851.85125,500
Jan 19, 20181.851.951.801.901.90278,600
Jan 18, 20181.851.901.801.901.90340,600
Jan 17, 20181.801.851.781.851.85113,500
Jan 16, 20181.851.851.751.801.80561,200
Jan 12, 20181.751.851.701.851.85335,400
Jan 11, 20181.801.801.751.751.75190,900
Jan 10, 20181.751.851.701.801.80200,100
Jan 09, 20181.751.851.701.751.75243,500
Jan 08, 20181.851.901.751.751.75237,900
Jan 05, 20181.952.001.851.851.85154,200
Jan 04, 20181.952.001.901.951.95184,300
Jan 03, 20182.002.051.951.951.95209,900
Jan 02, 20181.902.101.902.002.00443,900
Dec 29, 20171.901.951.901.901.90164,200
Dec 28, 20171.901.951.901.901.90126,100
Dec 27, 20171.951.981.901.901.90160,500
Dec 26, 20171.901.981.901.951.9583,900
Dec 22, 20172.052.051.901.901.90153,400
Dec 21, 20172.002.051.952.052.05350,200
Dec 20, 20172.152.202.002.002.00257,700
Dec 19, 20171.902.401.902.152.15889,900
Dec 18, 20172.052.051.851.901.901,040,200
Dec 15, 20171.902.201.802.002.002,627,700
Dec 14, 20171.801.951.801.901.90678,300
Dec 13, 20171.951.951.751.801.80598,100
Dec 12, 20171.852.051.851.951.95860,300
Dec 11, 20171.601.931.601.851.85759,100
Dec 08, 20171.701.751.601.601.60207,800
Dec 07, 20171.701.751.701.701.70202,700
Dec 06, 20171.801.851.701.701.70303,000
Dec 05, 20171.851.951.751.801.80368,100
Dec 04, 20171.851.901.801.801.80120,000
Dec 01, 20171.851.951.801.801.80297,500
Nov 30, 20171.901.951.851.851.85272,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...