Historical Stock Prices

DHX 
$7.72
*  
0.19
2.52%
Get DHX Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 7.5 7.74 7.4 7.72 283,656
07/10/2014 7.5 7.595 7.46 7.53 156,052
07/09/2014 7.74 7.77 7.59 7.7 241,564
07/08/2014 7.72 7.785 7.68 7.72 302,718
07/07/2014 7.78 7.78 7.659 7.74 213,759
07/03/2014 7.8 7.88 7.75 7.8 86,758
07/02/2014 7.76 7.94 7.72 7.74 303,778
07/01/2014 7.6 7.82 7.49 7.8 1,112,422
06/30/2014 7.5 7.62 7.45 7.61 377,636
06/27/2014 7.33 7.55 7.33 7.55 896,795
06/26/2014 7.32 7.409 7.27 7.4 220,245
06/25/2014 7.13 7.29 7.11 7.28 162,257
06/24/2014 7.21 7.35 7.18 7.2 254,562
06/23/2014 7.15 7.27 7.11 7.25 168,960
06/20/2014 7.23 7.23 7.08 7.14 232,952
06/19/2014 7.13 7.19 7.09 7.15 174,649
06/18/2014 7.1 7.15 7.04 7.1 194,258
06/17/2014 6.99 7.12 6.92 7.09 319,806
06/16/2014 6.95 7.04 6.92 7.01 249,074
06/13/2014 7.04 7.07 6.98 7 134,782
06/12/2014 7.03 7.08 6.95 7 124,617
06/11/2014 7.05 7.14 7.02 7.06 125,525
06/10/2014 7.07 7.18 7.07 7.12 110,627
06/09/2014 7.04 7.2 7.025 7.12 114,739
06/06/2014 7.05 7.15 6.94 7.06 205,690
06/05/2014 6.79 6.98 6.79 6.97 190,941
06/04/2014 6.8 6.85 6.73 6.82 201,658
06/03/2014 6.88 6.915 6.8 6.86 272,930
06/02/2014 7.06 7.09 6.89 6.94 221,120
05/30/2014 7.01 7.06 6.955 7.06 211,816
05/29/2014 7.03 7.07 6.95 7.04 192,861
05/28/2014 7.09 7.09 6.98 7.04 204,144
05/27/2014 7.06 7.225 7.045 7.12 197,814
05/23/2014 6.99 7.03 6.91 7 213,243
05/22/2014 6.95 7.03 6.905 6.98 188,862
05/21/2014 6.93 7.05 6.9 6.96 154,781
05/20/2014 6.99 7 6.87 6.92 255,982
05/19/2014 6.93 7.1 6.93 7.02 143,452
05/16/2014 6.93 6.98 6.87 6.98 217,734
05/15/2014 6.92 6.975 6.835 6.95 339,445
05/14/2014 7.2 7.22 6.99 6.99 152,724
05/13/2014 7.36 7.36 7.24 7.24 172,134
05/12/2014 7.01 7.37 7.01 7.36 323,078
05/09/2014 6.91 7.06 6.88 7.02 229,345
05/08/2014 6.92 7.1 6.9 6.95 343,361
05/07/2014 6.95 7.01 6.91 6.96 359,492
05/06/2014 6.95 7.01 6.88 6.95 406,720
05/05/2014 7.21 7.21 6.95 7 410,662
05/02/2014 7.25 7.37 7.25 7.29 290,322
05/01/2014 7.5 7.5 7.2 7.26 628,156
04/30/2014 6.94 7.65 6.9 7.65 723,111
04/29/2014 7.05 7.1 6.93 7.03 309,501
04/28/2014 6.95 7.06 6.905 6.99 317,531
04/25/2014 7.05 7.1 6.945 6.96 278,973
04/24/2014 7.36 7.3601 7.11 7.11 207,902
04/23/2014 7.34 7.47 7.21 7.34 512,206
04/22/2014 7.28 7.4 7.26 7.33 198,051
04/21/2014 7.21 7.28 7.14 7.25 214,892
04/17/2014 7.08 7.2 7.06 7.15 131,532
04/16/2014 7.1 7.15 7.02 7.09 121,596
04/15/2014 7.02 7.07 6.93 7.05 349,409
04/14/2014 7.01 7.08 6.95 7.02 251,593
04/11/2014 6.95 7 6.86 6.96 390,731
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?