Quantcast

DHI Group, Inc. Common Stock Historical Stock Prices

DHX 
$2.34
*  
0.04
1.68%
Get DHX Alerts
*Delayed - data as of Mar. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 2.38 2.43 2.25 2.34 136,002
03/25/2019 2.37 2.43 2.25 2.34 136,002
03/22/2019 2.5 2.5 2.3 2.38 141,512
03/21/2019 2.46 2.6 2.37 2.52 139,173
03/20/2019 2.36 2.49 2.34 2.46 165,017
03/19/2019 2.48 2.58 2.32 2.38 226,113
03/18/2019 2.35 2.46 2.3 2.43 332,978
03/15/2019 2.57 2.58 2.35 2.35 409,786
03/14/2019 2.5 2.61 2.4095 2.55 166,619
03/13/2019 2.62 2.62 2.47 2.55 143,667
03/12/2019 2.53 2.69 2.53 2.63 173,399
03/11/2019 2.62 2.64 2.45 2.51 248,181
03/08/2019 2.62 2.69 2.62 2.64 85,075
03/07/2019 2.75 2.82 2.55 2.64 217,714
03/06/2019 2.79 2.85 2.76 2.77 155,586
03/05/2019 2.68 2.84 2.58 2.79 161,517
03/04/2019 2.7 2.79 2.58 2.69 286,309
03/01/2019 2.65 2.77 2.56 2.69 361,305
02/28/2019 2.63 2.68 2.4 2.65 359,309
02/27/2019 3.22 3.2306 2.6 2.63 558,847
02/26/2019 3.31 3.5412 3.19 3.22 578,367
02/25/2019 3.09 3.25 3.07 3.22 536,258
02/22/2019 2.95 3.09 2.93 3.04 280,148
02/21/2019 2.84 2.98 2.81 2.93 350,923
02/20/2019 2.55 2.8699 2.55 2.78 456,191
02/19/2019 2.35 2.54 2.35 2.53 445,534
02/15/2019 2.32 2.4 2.3101 2.35 161,029
02/14/2019 2.32 2.35 2.3 2.31 120,114
02/13/2019 2.27 2.38 2.27 2.32 101,602
02/12/2019 2.31 2.3799 2.22 2.28 203,230
02/11/2019 2.35 2.3945 2.29 2.32 221,624
02/08/2019 2.08 2.3 2.08 2.28 208,695
02/07/2019 1.93 2.08 1.86 2.08 288,292
02/06/2019 1.91 1.94 1.88 1.88 43,598
02/05/2019 1.82 1.9479 1.73 1.92 78,213
02/04/2019 1.93 1.95 1.92 1.93 59,783
02/01/2019 1.96 1.98 1.93 1.93 41,480
01/31/2019 2.01 2.02 1.96 1.96 53,697
01/30/2019 2.08 2.08 2.01 2.01 39,579
01/29/2019 2.07 2.08 2.05 2.07 34,676
01/28/2019 2.08 2.11 2.0301 2.07 225,063
01/25/2019 2.05 2.115 2.05 2.06 252,101
01/24/2019 2.11 2.14 2.05 2.06 85,446
01/23/2019 2.1 2.11 2.085 2.09 52,764
01/22/2019 2.07 2.11 2.06 2.1 69,781
01/18/2019 2 2.08 2 2.06 74,487
01/17/2019 2.01 2.025 1.9735 2.01 98,624
01/16/2019 2.02 2.02 1.99 2.01 55,408
01/15/2019 1.95 2.04 1.9463 2.01 91,358
01/14/2019 1.94 1.99 1.925 1.96 84,289
01/11/2019 1.94 1.99 1.8757 1.96 39,085
01/10/2019 1.97 2.06 1.91 1.93 73,248
01/09/2019 1.92 2.08 1.92 1.97 144,690
01/08/2019 1.84 1.94 1.84 1.91 59,537
01/07/2019 1.72 1.9 1.72 1.88 93,399
01/04/2019 1.79 1.8198 1.71 1.72 88,095
01/03/2019 1.66 1.84 1.65 1.76 51,039
01/02/2019 1.5 1.77 1.5 1.71 179,998
12/31/2018 1.5 1.55 1.5 1.52 117,886
12/28/2018 1.58 1.5899 1.5 1.51 190,209
12/27/2018 1.4 1.5999 1.4 1.53 143,102
12/26/2018 1.34 1.44 1.34 1.41 91,789
*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?

Smart Portfolio