DHI Group, Inc. Historical Stock Prices

DHX 
$7.42
*  
0.38
4.87%
Get DHX Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading DHX now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    DHX After Hours
 
 
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 31-MAY-2015 TO 31-AUG-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.
16:00  7.68  7.75  7.375  7.42 205,610
08/31/2015 7.82 7.83 7.73 7.8 163,544
08/28/2015 7.56 7.845 7.54 7.82 191,944
08/27/2015 7.73 7.8 7.53 7.55 294,156
08/26/2015 7.58 7.73 7.46 7.69 325,340
08/25/2015 7.85 7.86 7.42 7.46 357,928
08/24/2015 7.82 8.11 7.67 7.67 458,937
08/21/2015 7.94 8.17 7.83 8.13 404,417
08/20/2015 7.97 8.15 7.9312 8.09 220,995
08/19/2015 8.06 8.16 7.95 8.09 236,078
08/18/2015 8.27 8.29 8.05 8.12 176,042
08/17/2015 8.25 8.39 8.21 8.33 125,555
08/14/2015 8.22 8.37 8.11 8.25 235,200
08/13/2015 8.34 8.4 8.21 8.27 206,363
08/12/2015 8.37 8.46 8.29 8.38 186,441
08/11/2015 8.35 8.5 8.27 8.45 246,645
08/10/2015 8.22 8.51 8.13 8.4 502,373
08/07/2015 8.02 8.22 8 8.15 181,120
08/06/2015 8 8.1 7.98 8.06 184,577
08/05/2015 7.81 8.0225 7.81 7.98 170,004
08/04/2015 7.78 7.825 7.7161 7.8 206,386
08/03/2015 7.98 7.98 7.78 7.79 277,731
07/31/2015 7.92 8.01 7.87 7.97 341,152
07/30/2015 8.19 8.2132 7.87 7.92 525,458
07/29/2015 8.42 8.44 8.14 8.25 308,787
07/28/2015 8.49 8.6 8.1 8.52 243,964
07/27/2015 8.65 8.76 8.5 8.67 279,540
07/24/2015 8.78 8.8 8.58 8.66 230,483
07/23/2015 8.92 8.93 8.77 8.8 169,464
07/22/2015 8.86 8.99 8.76 8.94 224,765
07/21/2015 8.94 9.015 8.87 8.92 168,322
07/20/2015 9.02 9.06 8.875 8.98 317,341
07/17/2015 8.98 9.11 8.98 9.04 214,459
07/16/2015 8.97 9.05 8.95 9 185,096
07/15/2015 9.11 9.11 8.88 8.93 224,812
07/14/2015 9.07 9.12 9.06 9.12 111,269
07/13/2015 9.11 9.11 9.01 9.09 144,272
07/10/2015 9.12 9.12 9.03 9.11 159,833
07/09/2015 9.06 9.12 9.04 9.08 272,627
07/08/2015 8.57 8.99 8.57 8.95 474,361
07/07/2015 8.48 8.63 8.42 8.62 218,301
07/06/2015 8.44 8.59 8.38 8.48 274,818
07/02/2015 8.57 8.69 8.5 8.52 137,933
07/01/2015 8.95 9.02 8.57 8.6 483,466
06/30/2015 8.8 8.92 8.76 8.89 239,992
06/29/2015 8.9 9 8.71 8.74 167,985
06/26/2015 9.07 9.1 8.96 9.01 410,869
06/25/2015 8.98 9.095 8.95 9.08 207,444
06/24/2015 9.12 9.12 8.92 8.98 203,898
06/23/2015 8.9 9.12 8.835 9.12 340,101
06/22/2015 9.12 9.12 8.88 8.91 372,350
06/19/2015 9.04 9.145 8.94 9.12 318,641
06/18/2015 8.87 9 8.8 8.99 296,493
06/17/2015 9.15 9.15 8.87 8.93 250,949
06/16/2015 9.15 9.19 9.02 9.09 429,211
06/15/2015 9.36 9.36 8.88 9.18 587,315
06/12/2015 9.13 9.19 9.06 9.15 263,519
06/11/2015 9.05 9.19 9.03 9.18 674,334
06/10/2015 8.9 9.07 8.77 9.06 458,139
06/09/2015 8.77 8.95 8.72 8.87 227,411
06/08/2015 8.71 8.845 8.71 8.75 219,645
06/05/2015 8.68 8.76 8.55 8.75 205,428
06/04/2015 8.77 8.87 8.6375 8.68 214,308
06/03/2015 8.81 8.96 8.76 8.87 282,402
06/02/2015 8.48 8.8 8.48 8.76 369,861
06/01/2015 8.53 8.6 8.28 8.54 522,091
*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?