Historical Stock Prices

DHX 
$8.46
*  
0.06
0.71%
Get DHX Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading DHX now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 8.43 8.47 8.4 8.46 410,671
10/23/2014 8.38 8.42 8.34 8.4 763,734
10/22/2014 8.41 8.43 8.281 8.3 411,387
10/21/2014 8.34 8.42 8.325 8.38 622,327
10/20/2014 8.17 8.345 8.17 8.3 605,262
10/17/2014 8.45 8.45 8.18 8.18 583,816
10/16/2014 8.23 8.4 8.18 8.34 915,690
10/15/2014 8.23 8.34 8.13 8.33 632,969
10/14/2014 8.18 8.3 8.17 8.25 511,162
10/13/2014 8.12 8.27 8.09 8.12 529,554
10/10/2014 8.2 8.32 8.02 8.07 683,480
10/09/2014 8.4 8.4 8.2002 8.24 351,987
10/08/2014 8.21 8.435 8.16 8.4 616,973
10/07/2014 8.42 8.42 8.2 8.21 704,663
10/06/2014 8.48 8.59 8.47 8.49 507,677
10/03/2014 8.55 8.63 8.46 8.46 350,670
10/02/2014 8.34 8.53 8.28 8.51 531,590
10/01/2014 8.34 8.416 8.29 8.36 491,931
09/30/2014 8.4 8.47 8.31 8.38 336,138
09/29/2014 8.35 8.48 8.341 8.37 303,124
09/26/2014 8.38 8.47 8.34 8.4 228,596
09/25/2014 8.4 8.43 8.26 8.35 482,152
09/24/2014 8.38 8.44 8.32 8.39 260,294
09/23/2014 8.41 8.46 8.325 8.36 391,709
09/22/2014 8.4 8.45 8.292 8.39 676,439
09/19/2014 8.48 8.52 8.38 8.43 478,853
09/18/2014 8.41 8.56 8.39 8.47 285,376
09/17/2014 8.45 8.5 8.38 8.4 304,021
09/16/2014 8.31 8.465 8.31 8.42 346,958
09/15/2014 8.54 8.55 8.23 8.35 464,567
09/12/2014 8.61 8.66 8.555 8.59 317,576
09/11/2014 8.6 8.66 8.54 8.64 342,436
09/10/2014 8.46 8.62 8.46 8.62 346,497
09/09/2014 8.64 8.64 8.47 8.48 257,626
09/08/2014 8.78 8.8 8.56 8.64 444,179
09/05/2014 8.46 8.79 8.2 8.74 4,115,298
09/04/2014 8.48 8.53 8.47 8.49 340,596
09/03/2014 8.46 8.51 8.34 8.47 522,034
09/02/2014 8.48 8.48 8.171 8.41 530,794
08/29/2014 8.5 8.54 8.39 8.49 324,827
08/28/2014 8.52 8.64 8.48 8.5 282,784
08/27/2014 8.64 8.66 8.55 8.59 213,775
08/26/2014 8.6 8.655 8.53 8.59 329,530
08/25/2014 8.59 8.68 8.52 8.55 211,184
08/22/2014 8.58 8.73 8.51 8.59 374,371
08/21/2014 8.47 8.62 8.36 8.6 325,660
08/20/2014 8.48 8.53 8.3301 8.44 326,731
08/19/2014 8.63 8.66 8.47 8.48 451,797
08/18/2014 8.61 8.71 8.58 8.62 402,850
08/15/2014 8.48 8.53 8.33 8.5 692,574
08/14/2014 8.35 8.475 8.25 8.4 729,303
08/13/2014 8.4 8.4 8.15 8.27 787,024
08/12/2014 8.44 8.5 8.35 8.4 711,891
08/11/2014 8.55 8.61 8.44 8.45 497,901
08/08/2014 8.46 8.61 8.38 8.48 600,385
08/07/2014 8.56 8.59 8.34 8.43 429,658
08/06/2014 8.54 8.65 8.48 8.52 608,870
08/05/2014 8.74 8.88 8.6 8.64 710,270
08/04/2014 8.73 8.86 8.61 8.74 765,524
08/01/2014 9.06 9.1 8.57 8.73 1,001,656
07/31/2014 8.8 9.3 8.75 9.16 1,217,028
07/30/2014 8.44 8.91 8.28 8.73 1,485,915
07/29/2014 7.76 7.82 7.66 7.77 286,343
07/28/2014 8 8 7.73 7.73 250,593
07/25/2014 7.98 8.01 7.8601 7.99 383,153
07/24/2014 7.85 8 7.8 7.97 482,150
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?