DHI Group Inc (DHX) Historical Stock Data
1.87 ↓0.02 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHX is up 0.09% a day on average. There have been 16 days where DHI Group Inc closed green and 14 days where DHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.83 | 1.87 | ↑$0.04 (2.19%) | 1.82 | 1.88 | 72.35K |
| 2024-12-19 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.82 | 1.91 | 80.23K |
| 2024-12-18 | 1.85 | 1.87 | ↑$0.02 (1.08%) | 1.82 | 1.88 | 106.36K |
| 2024-12-17 | 1.84 | 1.87 | ↑$0.03 (1.63%) | 1.82 | 1.88 | 113.36K |
| 2024-12-16 | 1.84 | 1.88 | ↑$0.04 (2.17%) | 1.81 | 1.89 | 145.31K |
| 2024-12-13 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.77 | 1.85 | 32.79K |
| 2024-12-12 | 1.76 | 1.85 | ↑$0.09 (5.11%) | 1.73 | 1.87 | 113.76K |
| 2024-12-11 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.70 | 1.80 | 117.60K |
| 2024-12-10 | 1.85 | 1.77 | ↓$0.08 (-4.32%) | 1.76 | 1.85 | 66.41K |
| 2024-12-09 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.75 | 1.89 | 93.08K |
| 2024-12-06 | 1.76 | 1.78 | ↑$0.02 (1.14%) | 1.74 | 1.81 | 62.77K |
| 2024-12-05 | 1.66 | 1.76 | ↑$0.10 (6.02%) | 1.54 | 1.77 | 233.79K |
| 2024-12-04 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.67 | 1.78 | 184.58K |
| 2024-12-03 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.74 | 1.82 | 73.64K |
| 2024-12-02 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.72 | 1.82 | 82.34K |
| 2024-11-29 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.74 | 1.82 | 64.78K |
| 2024-11-27 | 1.72 | 1.77 | ↑$0.05 (2.91%) | 1.72 | 1.81 | 68.11K |
| 2024-11-26 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.64 | 1.79 | 153.44K |
| 2024-11-25 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.74 | 1.85 | 162.59K |
| 2024-11-22 | 1.78 | 1.73 | ↓$0.05 (-2.81%) | 1.72 | 1.78 | 43.27K |
| 2024-11-21 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.69 | 1.76 | 94.88K |
| 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 |
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!