Historical Stock Prices

DHX 
$8.82
*  
0.07
0.8%
Get DHX Alerts
*Delayed - data as of Mar. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 8.73 8.84 8.62 8.82 175,450
03/26/2015 8.82 8.9 8.66 8.75 182,392
03/25/2015 9.01 9.02 8.83 8.85 310,332
03/24/2015 8.97 9.05 8.95 8.99 237,163
03/23/2015 9.16 9.18 8.99 9 383,968
03/20/2015 9.1 9.27 8.99 9.15 309,423
03/19/2015 9.01 9.12 8.98 9.05 219,831
03/18/2015 9.06 9.085 8.87 9.08 324,082
03/17/2015 9.17 9.19 9.05 9.1 231,178
03/16/2015 9.31 9.31 9.19 9.22 217,002
03/13/2015 9.34 9.34 9.11 9.25 365,304
03/12/2015 9.05 9.37 9.05 9.34 371,743
03/11/2015 8.92 9.05 8.92 9.02 252,508
03/10/2015 8.83 8.92 8.8154 8.91 224,483
03/09/2015 8.95 8.97 8.84 8.92 172,588
03/06/2015 8.79 8.95 8.79 8.92 334,222
03/05/2015 8.9 8.9 8.74 8.89 312,946
03/04/2015 8.7 8.92 8.66 8.86 566,785
03/03/2015 8.82 8.92 8.71 8.83 375,979
03/02/2015 8.74 8.88 8.62 8.8 411,244
02/27/2015 8.57 8.85 8.55 8.76 352,998
02/26/2015 8.63 8.65 8.44 8.56 835,646
02/25/2015 8.56 8.66 8.52 8.59 305,840
02/24/2015 8.59 8.68 8.52 8.59 265,183
02/23/2015 8.61 8.65 8.44 8.58 546,949
02/20/2015 8.6 8.64 8.5 8.61 465,077
02/19/2015 8.61 8.68 8.59 8.6 259,449
02/18/2015 8.59 8.67 8.54 8.61 340,174
02/17/2015 8.56 8.66 8.545 8.58 401,359
02/13/2015 8.58 8.64 8.28 8.56 631,256
02/12/2015 8.57 8.65 8.53 8.56 346,694
02/11/2015 8.52 8.56 8.36 8.54 418,015
02/10/2015 8.58 8.62 8.2101 8.51 519,867
02/09/2015 8.23 8.665 8.21 8.53 840,399
02/06/2015 8.27 8.485 8.2 8.24 724,823
02/05/2015 8.23 8.325 8.21 8.25 471,751
02/04/2015 8.22 8.281 8.14 8.23 1,515,132
02/03/2015 8.26 8.32 8.12 8.29 761,195
02/02/2015 8.3 8.3 8 8.23 955,881
01/30/2015 8.6 8.68 8.13 8.27 1,560,267
01/29/2015 8.73 9.2 7.84 8.8 2,183,092
01/28/2015 9.95 9.95 9.52 9.6 448,260
01/27/2015 9.74 9.98 9.66 9.87 236,189
01/26/2015 9.98 10.03 9.8 9.86 179,549
01/23/2015 9.99 10 9.79 9.96 171,689
01/22/2015 9.65 9.98 9.51 9.96 247,726
01/21/2015 9.84 9.84 9.52 9.57 294,965
01/20/2015 9.7 9.925 9.66 9.84 339,637
01/16/2015 9.49 9.73 9.48 9.69 402,864
01/15/2015 9.89 9.91 9.37 9.56 439,240
01/14/2015 9.91 10.03 9.84 9.9 222,963
01/13/2015 10.03 10.2 9.875 10.03 471,421
01/12/2015 10.09 10.09 9.92 10 262,476
01/09/2015 10.08 10.18 9.83 10.08 621,949
01/08/2015 9.78 10.15 9.7 10.04 827,648
01/07/2015 9.84 9.89 9.537 9.72 496,322
01/06/2015 10.13 10.13 9.67 9.8 325,124
01/05/2015 10.03 10.16 9.91 10.08 616,832
01/02/2015 10.02 10.2 9.91 10.06 392,283
12/31/2014 10.13 10.27 9.99 10.01 339,897
12/30/2014 10.09 10.22 10.09 10.13 186,110
12/29/2014 10.27 10.305 10.05 10.14 217,192
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?