DHI Group Inc (DHX) Historical Stock Data
1.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHX is up 0.16% a day on average. There have been 17 days where DHI Group Inc closed green and 13 days where DHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.73 | 1.79 | ↑$0.06 (3.47%) | 1.69 | 1.79 | 143.05K |
| 2024-11-19 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.65 | 1.72 | 145.92K |
| 2024-11-18 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.63 | 1.74 | 220.66K |
| 2024-11-15 | 1.61 | 1.68 | ↑$0.07 (4.35%) | 1.60 | 1.70 | 248.95K |
| 2024-11-14 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.56 | 1.68 | 425.02K |
| 2024-11-13 | 1.74 | 1.63 | ↓$0.11 (-6.32%) | 1.55 | 1.77 | 1.14M |
| 2024-11-12 | 1.86 | 1.76 | ↓$0.10 (-5.38%) | 1.70 | 1.86 | 189.69K |
| 2024-11-11 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.81 | 1.89 | 65.53K |
| 2024-11-08 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.76 | 1.90 | 101.15K |
| 2024-11-07 | 1.69 | 1.84 | ↑$0.15 (8.88%) | 1.69 | 1.86 | 245.06K |
| 2024-11-06 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.69 | 1.78 | 43K |
| 2024-11-05 | 1.65 | 1.69 | ↑$0.04 (2.42%) | 1.64 | 1.71 | 42.49K |
| 2024-11-04 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.63 | 1.76 | 59.72K |
| 2024-11-01 | 1.62 | 1.69 | ↑$0.07 (4.32%) | 1.62 | 1.70 | 47.80K |
| 2024-10-31 | 1.76 | 1.64 | ↓$0.12 (-6.82%) | 1.63 | 1.78 | 114.85K |
| 2024-10-30 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.70 | 1.80 | 74.40K |
| 2024-10-29 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.72 | 1.84 | 82.68K |
| 2024-10-28 | 1.68 | 1.79 | ↑$0.11 (6.55%) | 1.68 | 1.81 | 50.48K |
| 2024-10-25 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.67 | 1.80 | 48.29K |
| 2024-10-24 | 1.82 | 1.76 | ↓$0.06 (-3.30%) | 1.68 | 1.82 | 29.89K |
| 2024-10-23 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.65 | 1.83 | 89.36K |
| 2024-10-22 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.83 | 1.88 | 45.06K |
| 2024-10-21 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.80 | 1.91 | 139.14K |
| 2024-10-18 | 1.85 | 1.87 | ↑$0.02 (1.08%) | 1.85 | 1.88 | 57.93K |
| 2024-10-17 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.82 | 1.87 | 57.75K |
| 2024-10-16 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.83 | 1.88 | 31.58K |
| 2024-10-15 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.80 | 1.85 | 41.57K |
| 2024-10-14 | 1.75 | 1.84 | ↑$0.09 (5.14%) | 1.71 | 1.86 | 60.34K |
| 2024-10-11 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.71 | 1.76 | 29.77K |
| 2024-10-10 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.70 | 1.78 | 112.37K |
Create an account or log in to view more rows.
$DHX diversified
$DHX I'm not afraid.
I'm long
And I'm strong..........
$DHX to the moon
$DHX very nice
$DHX This is how I feel everyday holding this gem.
$DHX hold
$DHX Games being played here.
$DHX let’s buy NOW!!!
$DHX hows short doing? Keep short pls
we need your money.
$DHX cup and handle!