DHX - DHI Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20193.28003.30003.17003.23003.2300178,236
Dec 05, 20193.24003.31003.22003.24003.2400112,500
Dec 04, 20193.26003.29003.21003.22003.220086,500
Dec 03, 20193.29003.29003.20003.23003.2300120,400
Dec 02, 20193.38003.38003.27003.31003.3100366,300
Nov 29, 20193.38003.46003.34003.37003.370075,600
Nov 27, 20193.40003.43003.35003.35003.3500102,700
Nov 26, 20193.39003.48003.33003.40003.4000162,100
Nov 25, 20193.17003.39003.15003.38003.3800130,400
Nov 22, 20193.13003.15003.08003.12003.120076,900
Nov 21, 20193.17003.20003.06003.11003.1100111,600
Nov 20, 20193.27003.31003.14003.14003.1400183,800
Nov 19, 20193.29003.30003.25003.26003.2600182,500
Nov 18, 20193.25003.30003.18003.27003.2700227,000
Nov 15, 20193.18003.31003.13003.27003.2700167,900
Nov 14, 20193.32003.36003.13003.14003.1400357,900
Nov 13, 20193.28003.36003.23003.30003.3000373,900
Nov 12, 20193.12003.30003.12003.28003.2800430,900
Nov 11, 20193.00003.16002.98003.14003.1400176,600
Nov 08, 20193.07003.18002.35003.00003.00001,454,400
Nov 07, 20193.81003.85003.76003.82003.8200122,200
Nov 06, 20193.76003.79003.67003.79003.790075,600
Nov 05, 20193.72003.81003.70003.79003.790080,300
Nov 04, 20193.71003.71003.63003.70003.7000112,300
Nov 01, 20193.66003.69003.63003.66003.660087,400
Oct 31, 20193.72003.72003.54003.62003.6200137,100
Oct 30, 20193.80003.80003.67003.72003.720098,800
Oct 29, 20193.77003.82003.72003.78003.7800117,600
Oct 28, 20193.77003.86003.74003.76003.7600116,300
Oct 25, 20193.67003.79003.67003.74003.7400141,400
Oct 24, 20193.65003.74003.63003.68003.6800146,400
Oct 23, 20193.54003.68003.54003.66003.6600114,700
Oct 22, 20193.56003.62003.55003.55003.5500113,100
Oct 21, 20193.51003.67003.49003.63003.6300178,100
Oct 18, 20193.43003.50003.38003.49003.490097,800
Oct 17, 20193.44003.53003.40003.46003.4600153,900
Oct 16, 20193.51003.55003.36003.44003.4400216,500
Oct 15, 20193.75003.75003.50003.51003.5100235,000
Oct 14, 20193.69003.73003.59003.72003.720080,400
Oct 11, 20193.70003.86003.70003.72003.7200194,100
Oct 10, 20193.71003.73003.63003.66003.6600119,600
Oct 09, 20193.63003.70003.58003.67003.6700168,000
Oct 08, 20193.51003.65003.47003.58003.5800178,100
Oct 07, 20193.54003.58003.48003.55003.5500117,100
Oct 04, 20193.51003.64003.50003.64003.640098,000
Oct 03, 20193.64003.65003.51003.53003.5300159,400
Oct 02, 20193.58003.68003.58003.66003.6600184,400
Oct 01, 20193.88003.89003.64003.64003.6400116,900
Sep 30, 20193.86003.93003.81003.85003.8500191,800
Sep 27, 20193.90003.96003.84003.89003.8900137,000
Sep 26, 20193.98003.99003.83003.86003.8600127,900
Sep 25, 20194.05004.07003.97004.00004.0000248,000
Sep 24, 20194.10004.14003.98004.04004.0400199,300
Sep 23, 20194.08004.18004.00004.12004.1200156,100
Sep 20, 20194.00004.10003.95004.08004.0800372,800
Sep 19, 20194.16004.20003.98004.01004.0100124,000
Sep 18, 20194.14004.19004.06004.15004.1500258,400
Sep 17, 20194.05004.18004.01004.14004.1400133,100
Sep 16, 20194.10004.24004.09004.09004.0900256,000
Sep 13, 20194.20004.23004.09004.14004.1400220,100
Sep 12, 20194.13004.28004.03004.22004.2200304,900
Sep 11, 20194.01004.14003.94004.12004.1200309,000
Sep 10, 20193.71003.98003.66003.98003.9800217,400
Sep 09, 20193.63003.72003.59003.68003.6800162,700
Sep 06, 20193.70003.71003.65003.65003.6500111,000
Sep 05, 20193.68003.78003.61003.69003.6900406,100
Sep 04, 20193.60003.70003.53003.64003.6400338,000
Sep 03, 20193.61003.63003.50003.56003.5600275,300
Aug 30, 20193.69003.71003.60003.63003.6300262,400
Aug 29, 20193.71003.79003.66003.68003.6800153,100
Aug 28, 20193.63003.67003.55003.67003.6700225,500
Aug 27, 20193.71003.73003.56003.63003.6300175,700
Aug 26, 20193.67003.70003.62003.70003.7000562,400
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, 20193.65003.69003.45003.47003.4700480,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...