NYSE - Delayed Quote USD

DHI Group, Inc. (DHX)

2.4300 +0.0400 (+1.67%)
At close: April 23 at 4:00 PM EDT
2.5000 +0.07 (+2.88%)
After hours: April 23 at 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 2.4000 2.4500 2.3500 2.4300 2.4300 139,000
Apr 22, 2024 2.4700 2.4700 2.3900 2.3900 2.3900 155,400
Apr 19, 2024 2.3300 2.5000 2.3300 2.4800 2.4800 163,400
Apr 18, 2024 2.3000 2.4000 2.2800 2.3600 2.3600 194,500
Apr 17, 2024 2.2700 2.3400 2.2100 2.3000 2.3000 128,300
Apr 16, 2024 2.1800 2.2600 2.0800 2.2500 2.2500 304,700
Apr 15, 2024 2.2500 2.3300 2.1700 2.1900 2.1900 428,100
Apr 12, 2024 2.3700 2.3700 2.2300 2.2700 2.2700 184,800
Apr 11, 2024 2.2500 2.4200 2.2100 2.4100 2.4100 198,100
Apr 10, 2024 2.3300 2.3300 2.1700 2.2500 2.2500 250,300
Apr 9, 2024 2.3400 2.4000 2.3200 2.3700 2.3700 186,500
Apr 8, 2024 2.4200 2.4200 2.3300 2.3500 2.3500 263,300
Apr 5, 2024 2.5100 2.5200 2.3700 2.3900 2.3900 227,200
Apr 4, 2024 2.6800 2.6800 2.4400 2.4900 2.4900 168,100
Apr 3, 2024 2.6500 2.7300 2.5500 2.6400 2.6400 174,000
Apr 2, 2024 2.5300 2.6800 2.5200 2.6500 2.6500 1,216,600
Apr 1, 2024 2.6000 2.6500 2.5300 2.5300 2.5300 168,700
Mar 28, 2024 2.6000 2.6300 2.5400 2.5500 2.5500 107,700
Mar 27, 2024 2.6000 2.6800 2.5700 2.6000 2.6000 73,400
Mar 26, 2024 2.7500 2.7900 2.5700 2.5800 2.5800 152,900
Mar 25, 2024 2.5900 2.7100 2.5400 2.7000 2.7000 254,200
Mar 22, 2024 2.5600 2.5900 2.5100 2.5800 2.5800 209,400
Mar 21, 2024 2.6000 2.6000 2.5400 2.5600 2.5600 190,200
Mar 20, 2024 2.4300 2.5700 2.4300 2.5700 2.5700 395,400
Mar 19, 2024 2.5200 2.5200 2.4300 2.4700 2.4700 187,200
Mar 18, 2024 2.6500 2.7200 2.5200 2.5200 2.5200 377,000
Mar 15, 2024 2.4300 2.6100 2.4300 2.6100 2.6100 466,500
Mar 14, 2024 2.5700 2.5700 2.3200 2.4500 2.4500 232,200
Mar 13, 2024 2.5500 2.6400 2.5200 2.5300 2.5300 142,600
Mar 12, 2024 2.7300 2.7300 2.5500 2.5500 2.5500 185,800
Mar 11, 2024 2.7000 2.7800 2.6500 2.7000 2.7000 150,000
Mar 8, 2024 2.8800 2.9400 2.7100 2.7300 2.7300 224,600
Mar 7, 2024 2.7100 2.9000 2.6600 2.8700 2.8700 406,100
Mar 6, 2024 2.5700 2.7000 2.5300 2.6500 2.6500 206,400
Mar 5, 2024 2.5700 2.6200 2.4700 2.5200 2.5200 136,900
Mar 4, 2024 2.7500 2.8100 2.5800 2.5900 2.5900 252,300
Mar 1, 2024 2.8800 2.9700 2.7100 2.7500 2.7500 218,000
Feb 29, 2024 2.8900 2.9800 2.7800 2.8300 2.8300 201,900
Feb 28, 2024 2.8200 2.8900 2.6100 2.8000 2.8000 242,600
Feb 27, 2024 2.7000 2.9600 2.7000 2.8500 2.8500 364,100
Feb 26, 2024 2.4100 2.7500 2.4100 2.6500 2.6500 337,000
Feb 23, 2024 2.4200 2.4200 2.3100 2.3800 2.3800 300,200
Feb 22, 2024 2.5100 2.5300 2.3500 2.4200 2.4200 257,900
Feb 21, 2024 2.5700 2.5900 2.5100 2.5300 2.5300 168,100
Feb 20, 2024 2.5800 2.6600 2.5500 2.5500 2.5500 304,500
Feb 16, 2024 2.7300 2.7300 2.5500 2.5500 2.5500 190,900
Feb 15, 2024 2.7800 2.8100 2.6100 2.7200 2.7200 238,200
Feb 14, 2024 2.4600 2.7100 2.4200 2.7100 2.7100 262,500
Feb 13, 2024 2.5400 2.6600 2.3800 2.4200 2.4200 264,200
Feb 12, 2024 2.7200 2.8000 2.6600 2.6600 2.6600 353,000
Feb 9, 2024 2.5000 2.6900 2.5000 2.6700 2.6700 268,100
Feb 8, 2024 2.2100 2.5400 2.2000 2.4100 2.4100 249,200
Feb 7, 2024 2.0900 2.1300 2.0700 2.1200 2.1200 140,500
Feb 6, 2024 2.0500 2.1200 2.0500 2.1100 2.1100 101,400
Feb 5, 2024 2.0500 2.1200 2.0300 2.0600 2.0600 126,600
Feb 2, 2024 2.1200 2.1500 2.0000 2.1000 2.1000 154,200
Feb 1, 2024 2.3200 2.3200 2.1100 2.1400 2.1400 81,500
Jan 31, 2024 2.5300 2.5400 2.2900 2.2900 2.2900 110,400
Jan 30, 2024 2.5000 2.5700 2.5000 2.5200 2.5200 116,600
Jan 29, 2024 2.5400 2.5900 2.5000 2.5400 2.5400 151,100
Jan 26, 2024 2.6400 2.6700 2.5400 2.5400 2.5400 142,400
Jan 25, 2024 2.5100 2.6700 2.4700 2.6200 2.6200 95,100
Jan 24, 2024 2.5300 2.5600 2.4500 2.4700 2.4700 95,800
Jan 23, 2024 2.4200 2.4700 2.3400 2.4500 2.4500 178,900
Jan 22, 2024 2.3100 2.4000 2.3100 2.3600 2.3600 95,100
Jan 19, 2024 2.3400 2.3400 2.2600 2.3000 2.3000 88,700
Jan 18, 2024 2.3100 2.3100 2.2600 2.3000 2.3000 80,200
Jan 17, 2024 2.2700 2.3500 2.2600 2.3200 2.3200 57,600
Jan 16, 2024 2.2800 2.3100 2.2400 2.2800 2.2800 100,400
Jan 12, 2024 2.2800 2.3200 2.2300 2.3000 2.3000 45,800
Jan 11, 2024 2.2200 2.2500 2.1700 2.2400 2.2400 180,500
Jan 10, 2024 2.2300 2.2400 2.1300 2.2200 2.2200 99,100
Jan 9, 2024 2.4000 2.4200 2.2200 2.2400 2.2400 100,300
Jan 8, 2024 2.4300 2.5000 2.3400 2.4500 2.4500 69,500
Jan 5, 2024 2.4700 2.5200 2.3500 2.4200 2.4200 250,100
Jan 4, 2024 2.5900 2.5900 2.4500 2.4800 2.4800 107,300
Jan 3, 2024 2.5800 2.6500 2.5100 2.5600 2.5600 133,900
Jan 2, 2024 2.5800 2.6800 2.5100 2.5900 2.5900 86,600
Dec 29, 2023 2.6500 2.6800 2.5800 2.5900 2.5900 95,400
Dec 28, 2023 2.6300 2.7100 2.6300 2.6500 2.6500 134,700
Dec 27, 2023 2.5700 2.6500 2.5200 2.6300 2.6300 91,600
Dec 26, 2023 2.6100 2.6500 2.5400 2.5800 2.5800 96,300
Dec 22, 2023 2.4900 2.5800 2.4800 2.5700 2.5700 115,100
Dec 21, 2023 2.5100 2.5200 2.4400 2.4700 2.4700 92,900
Dec 20, 2023 2.3600 2.5800 2.3100 2.5200 2.5200 164,800
Dec 19, 2023 2.3800 2.3800 2.2400 2.3500 2.3500 227,000
Dec 18, 2023 2.3400 2.3800 2.2700 2.3600 2.3600 73,900
Dec 15, 2023 2.5400 2.5400 2.3400 2.3600 2.3600 405,400
Dec 14, 2023 2.5300 2.6000 2.4100 2.5000 2.5000 142,000
Dec 13, 2023 2.3500 2.4800 2.2500 2.4800 2.4800 101,100
Dec 12, 2023 2.3400 2.4400 2.2200 2.3700 2.3700 226,200
Dec 11, 2023 2.5100 2.5100 2.3500 2.3600 2.3600 150,200
Dec 8, 2023 2.5000 2.5300 2.5000 2.5200 2.5200 42,900
Dec 7, 2023 2.5700 2.5900 2.5000 2.5400 2.5400 49,100
Dec 6, 2023 2.5600 2.6100 2.5000 2.5300 2.5300 76,100
Dec 5, 2023 2.7300 2.7300 2.5000 2.5000 2.5000 76,800
Dec 4, 2023 2.5100 2.7200 2.5100 2.7100 2.7100 75,600
Dec 1, 2023 2.4400 2.5400 2.4200 2.5100 2.5100 81,900
Nov 30, 2023 2.4700 2.4800 2.4200 2.4600 2.4600 38,100
Nov 29, 2023 2.4200 2.4900 2.3400 2.4700 2.4700 96,700
Nov 28, 2023 2.4400 2.4400 2.2700 2.3800 2.3800 61,400
Nov 27, 2023 2.5700 2.6400 2.5000 2.5100 2.5100 103,100
Nov 24, 2023 2.4900 2.7200 2.4300 2.5600 2.5600 39,800
Nov 22, 2023 2.5600 2.5700 2.4200 2.5200 2.5200 46,400
Nov 21, 2023 2.3300 2.5500 2.3300 2.5000 2.5000 47,000
Nov 20, 2023 2.4300 2.4300 2.3100 2.3300 2.3300 52,900
Nov 17, 2023 2.3000 2.4300 2.3000 2.4000 2.4000 83,500
Nov 16, 2023 2.3000 2.3000 2.2000 2.2700 2.2700 133,700
Nov 15, 2023 2.3200 2.3800 2.2800 2.3200 2.3200 90,500
Nov 14, 2023 2.2300 2.3800 2.1800 2.3700 2.3700 123,800
Nov 13, 2023 2.1600 2.2000 2.1000 2.1400 2.1400 56,900
Nov 10, 2023 2.0800 2.2000 2.0500 2.1500 2.1500 109,100
Nov 9, 2023 2.0800 2.0800 1.9700 2.0500 2.0500 122,800
Nov 8, 2023 2.2600 2.2800 2.0200 2.0500 2.0500 99,500
Nov 7, 2023 2.3200 2.3500 2.2500 2.2600 2.2600 57,300
Nov 6, 2023 2.6200 2.6500 2.3100 2.3200 2.3200 111,200
Nov 3, 2023 2.8600 2.8900 2.6000 2.6200 2.6200 144,100
Nov 2, 2023 2.6000 2.8700 2.5700 2.8600 2.8600 91,100
Nov 1, 2023 2.6900 2.8400 2.6800 2.7300 2.7300 90,800
Oct 31, 2023 2.8100 2.8200 2.7200 2.7400 2.7400 43,500
Oct 30, 2023 2.7400 2.8600 2.7300 2.7900 2.7900 45,600
Oct 27, 2023 2.7600 2.8000 2.6900 2.7200 2.7200 50,700
Oct 26, 2023 2.6800 2.7700 2.6500 2.7400 2.7400 48,900
Oct 25, 2023 2.7600 2.7600 2.6300 2.6600 2.6600 325,700
Oct 24, 2023 2.6600 2.8100 2.6600 2.7700 2.7700 79,100
Oct 23, 2023 2.6700 2.7000 2.6000 2.6300 2.6300 152,800
Oct 20, 2023 2.7000 2.7300 2.6400 2.6600 2.6600 117,000
Oct 19, 2023 2.7600 2.8300 2.6300 2.6600 2.6600 94,100
Oct 18, 2023 2.8400 2.9200 2.7500 2.7600 2.7600 147,400
Oct 17, 2023 2.8800 3.0400 2.8700 2.8900 2.8900 427,700
Oct 16, 2023 2.8200 2.9700 2.7600 2.9000 2.9000 64,400
Oct 13, 2023 2.9700 2.9900 2.7900 2.8100 2.8100 51,600
Oct 12, 2023 2.9600 3.0000 2.8900 2.9300 2.9300 79,400
Oct 11, 2023 2.9600 2.9800 2.9200 2.9600 2.9600 53,200
Oct 10, 2023 2.9500 3.0400 2.9200 2.9600 2.9600 87,000
Oct 9, 2023 2.9000 2.9800 2.8800 2.9100 2.9100 65,900
Oct 6, 2023 2.7300 2.9300 2.7300 2.9000 2.9000 78,100
Oct 5, 2023 2.7700 2.8400 2.6800 2.7200 2.7200 129,800
Oct 4, 2023 2.9000 2.9200 2.7400 2.7700 2.7700 58,500
Oct 3, 2023 2.9700 3.0200 2.9100 2.9100 2.9100 74,100
Oct 2, 2023 3.0600 3.0600 2.9700 2.9800 2.9800 73,300
Sep 29, 2023 3.0300 3.1200 2.9800 3.0600 3.0600 87,400
Sep 28, 2023 3.0300 3.0400 2.9800 2.9900 2.9900 53,800
Sep 27, 2023 3.0200 3.0700 2.9700 3.0100 3.0100 94,000
Sep 26, 2023 3.0600 3.0600 2.9300 2.9700 2.9700 118,400
Sep 25, 2023 2.9900 3.1800 2.9400 3.1300 3.1300 61,300
Sep 22, 2023 3.0200 3.0400 2.9800 2.9800 2.9800 39,800
Sep 21, 2023 2.9800 3.0300 2.9400 3.0100 3.0100 111,000
Sep 20, 2023 2.9900 3.0500 2.9500 2.9800 2.9800 75,000
Sep 19, 2023 3.1000 3.1000 2.9300 2.9600 2.9600 69,400
Sep 18, 2023 3.1800 3.2200 3.1000 3.1000 3.1000 50,200
Sep 15, 2023 3.4000 3.4000 3.1300 3.1400 3.1400 422,800
Sep 14, 2023 3.3800 3.4700 3.3600 3.4000 3.4000 76,800
Sep 13, 2023 3.2800 3.4000 3.2600 3.3700 3.3700 74,500
Sep 12, 2023 3.2100 3.2600 3.1900 3.2400 3.2400 41,500
Sep 11, 2023 3.1800 3.2800 3.0900 3.2100 3.2100 80,700
Sep 8, 2023 3.3400 3.4000 3.1100 3.1300 3.1300 57,000
Sep 7, 2023 3.6300 3.7300 3.2700 3.3400 3.3400 202,100
Sep 6, 2023 3.5700 3.6700 3.5400 3.6400 3.6400 71,300
Sep 5, 2023 3.7700 3.7700 3.5800 3.5800 3.5800 40,800
Sep 1, 2023 3.7700 3.8800 3.7500 3.8500 3.8500 54,500
Aug 31, 2023 3.7600 3.8300 3.6800 3.7700 3.7700 94,600
Aug 30, 2023 3.5500 3.8000 3.5500 3.7700 3.7700 56,200
Aug 29, 2023 3.5300 3.5700 3.4300 3.5600 3.5600 53,100
Aug 28, 2023 3.5000 3.5700 3.5000 3.5200 3.5200 21,500
Aug 25, 2023 3.5700 3.6200 3.4500 3.5000 3.5000 53,500
Aug 24, 2023 3.6700 3.6900 3.5000 3.5700 3.5700 56,700
Aug 23, 2023 3.7300 3.7300 3.6500 3.6700 3.6700 30,500
Aug 22, 2023 3.6900 3.7800 3.6700 3.7000 3.7000 73,200
Aug 21, 2023 3.8200 3.8400 3.6500 3.6600 3.6600 45,300
Aug 18, 2023 3.8000 3.9000 3.7800 3.8000 3.8000 39,200
Aug 17, 2023 3.9200 3.9900 3.8300 3.8600 3.8600 60,700
Aug 16, 2023 3.8500 3.9800 3.8500 3.9100 3.9100 108,100
Aug 15, 2023 3.7500 3.9300 3.7300 3.8500 3.8500 100,000
Aug 14, 2023 3.8200 3.8400 3.6500 3.7400 3.7400 61,200
Aug 11, 2023 3.9600 3.9600 3.8300 3.8400 3.8400 70,800
Aug 10, 2023 4.1400 4.1600 3.9600 3.9700 3.9700 86,000
Aug 9, 2023 4.0300 4.1000 3.9300 4.0800 4.0800 84,100
Aug 8, 2023 4.1600 4.1800 3.9900 4.0100 4.0100 68,500
Aug 7, 2023 4.0100 4.2200 3.9600 4.2000 4.2000 205,700
Aug 4, 2023 3.9200 4.0800 3.8900 4.0100 4.0100 70,300
Aug 3, 2023 3.8600 4.0500 3.7400 3.9200 3.9200 93,800
Aug 2, 2023 3.8500 3.9100 3.7800 3.8900 3.8900 280,700
Aug 1, 2023 3.7500 3.8500 3.6700 3.8500 3.8500 79,600
Jul 31, 2023 3.7200 3.7700 3.7200 3.7700 3.7700 50,100
Jul 28, 2023 3.6800 3.7700 3.6800 3.7200 3.7200 71,700
Jul 27, 2023 3.7100 3.7100 3.5900 3.6300 3.6300 56,500
Jul 26, 2023 3.5800 3.7200 3.5800 3.6600 3.6600 58,700
Jul 25, 2023 3.4800 3.5800 3.4400 3.5600 3.5600 65,100
Jul 24, 2023 3.5400 3.5900 3.4200 3.4900 3.4900 70,100
Jul 21, 2023 3.8400 3.8400 3.5600 3.5800 3.5800 94,300
Jul 20, 2023 3.7600 3.8200 3.6600 3.8100 3.8100 73,400
Jul 19, 2023 3.6400 3.8200 3.6400 3.7700 3.7700 68,400
Jul 18, 2023 3.5600 3.6800 3.5500 3.6200 3.6200 52,100
Jul 17, 2023 3.6700 3.7300 3.5500 3.5600 3.5600 60,500
Jul 14, 2023 3.7300 3.7300 3.6100 3.6900 3.6900 98,400
Jul 13, 2023 3.6800 3.7500 3.6300 3.7100 3.7100 47,100
Jul 12, 2023 3.7000 3.7300 3.6400 3.6600 3.6600 87,300
Jul 11, 2023 3.6000 3.7000 3.5700 3.6000 3.6000 92,300
Jul 10, 2023 3.6200 3.6400 3.5400 3.5800 3.5800 51,300
Jul 7, 2023 3.5500 3.6900 3.5500 3.6500 3.6500 236,400
Jul 6, 2023 3.6000 3.6400 3.4300 3.5300 3.5300 62,700
Jul 5, 2023 3.8000 3.8000 3.5800 3.6600 3.6600 72,800
Jul 3, 2023 3.7600 3.8700 3.7500 3.8000 3.8000 47,800
Jun 30, 2023 3.9500 3.9500 3.8000 3.8300 3.8300 79,600
Jun 29, 2023 3.8200 3.9500 3.8000 3.9100 3.9100 58,900
Jun 28, 2023 3.8500 3.9600 3.7500 3.8200 3.8200 93,400
Jun 27, 2023 3.9200 3.9400 3.8100 3.8300 3.8300 61,100
Jun 26, 2023 4.0200 4.0800 3.8800 3.9000 3.9000 66,800
Jun 23, 2023 3.9000 4.1500 3.8900 4.0600 4.0600 1,680,500
Jun 22, 2023 3.9600 4.0000 3.9000 3.9800 3.9800 54,900
Jun 21, 2023 3.9200 4.0200 3.9100 3.9600 3.9600 81,400
Jun 20, 2023 4.0000 4.0600 3.8500 3.9300 3.9300 63,600
Jun 16, 2023 4.1400 4.1900 3.9600 4.0200 4.0200 350,700
Jun 15, 2023 3.9200 4.0800 3.8700 4.0700 4.0700 118,700
Jun 14, 2023 4.0700 4.1000 3.8800 3.9300 3.9300 78,200
Jun 13, 2023 4.0000 4.1200 4.0000 4.0400 4.0400 129,200
Jun 12, 2023 3.9400 4.0200 3.9000 3.9400 3.9400 77,900
Jun 9, 2023 3.8900 4.0000 3.8600 3.9000 3.9000 91,200
Jun 8, 2023 4.0600 4.0900 3.8700 3.8900 3.8900 46,400
Jun 7, 2023 4.0000 4.1400 3.9400 4.0900 4.0900 209,000
Jun 6, 2023 3.7600 4.0000 3.7600 3.9400 3.9400 105,300
Jun 5, 2023 3.9500 3.9800 3.7400 3.7500 3.7500 71,500
Jun 2, 2023 3.8200 4.0300 3.7100 4.0100 4.0100 132,100
Jun 1, 2023 3.6800 3.7700 3.6400 3.7100 3.7100 91,400
May 31, 2023 3.7600 3.7600 3.5700 3.6600 3.6600 76,000
May 30, 2023 3.8200 3.8900 3.7100 3.7600 3.7600 112,200
May 26, 2023 3.6100 3.8200 3.6100 3.7500 3.7500 79,000
May 25, 2023 3.7400 3.8100 3.5900 3.6100 3.6100 86,500
May 24, 2023 3.8800 3.9400 3.7200 3.7400 3.7400 120,900
May 23, 2023 3.6700 3.9900 3.6700 3.8800 3.8800 269,300
May 22, 2023 3.4200 3.7700 3.3900 3.6700 3.6700 140,900
May 19, 2023 3.4800 3.5200 3.3800 3.4000 3.4000 89,700
May 18, 2023 3.3400 3.4700 3.3300 3.4200 3.4200 82,200
May 17, 2023 3.2300 3.3900 3.2300 3.3500 3.3500 100,600
May 16, 2023 3.2300 3.2600 3.1700 3.1900 3.1900 56,300
May 15, 2023 3.1300 3.3300 3.1300 3.2200 3.2200 150,000
May 12, 2023 3.1500 3.2500 3.1200 3.1600 3.1600 122,100
May 11, 2023 3.4100 3.4700 3.0000 3.1300 3.1300 172,600
May 10, 2023 3.4000 3.4400 3.3300 3.4100 3.4100 182,400
May 9, 2023 3.4000 3.4500 3.3500 3.3800 3.3800 100,100
May 8, 2023 3.4300 3.4600 3.3600 3.4000 3.4000 142,100
May 5, 2023 3.4000 3.4500 3.3600 3.4000 3.4000 137,500
May 4, 2023 3.4800 3.4800 3.3400 3.3600 3.3600 131,300
May 3, 2023 3.5400 3.6200 3.5100 3.5200 3.5200 132,600
May 2, 2023 3.6600 3.6700 3.4900 3.5200 3.5200 115,900
May 1, 2023 3.6900 3.7500 3.6300 3.6700 3.6700 113,200
Apr 28, 2023 3.6800 3.7800 3.5800 3.6700 3.6700 166,100
Apr 27, 2023 3.6900 3.8500 3.5600 3.6500 3.6500 362,200
Apr 26, 2023 3.7800 3.8800 3.5900 3.6200 3.6200 290,900
Apr 25, 2023 3.8800 3.9800 3.8200 3.8300 3.8300 218,300
Apr 24, 2023 3.8200 3.9700 3.7900 3.9400 3.9400 253,600

Related Tickers

RSSS Research Solutions, Inc.
3.0000
0.00%
 
ETWO E2open Parent Holdings, Inc.
4.1900
+1.95%
 
NVNI Nvni Group Limited
1.4600
-7.01%
 
PERF Perfect Corp.
2.3300
+3.10%
 
AIXI Xiao-I Corporation
1.3700
+3.01%
 
BNZI Banzai International, Inc.
0.3470
-4.91%
 
RPGHF RPMGlobal Holdings Limited
1.4500
0.00%
 
DPSIP Decisionpoint Systems, Inc.
0.5100
0.00%
 
AKRFF Ackroo Inc.
0.0715
0.00%
 
LVTSF LiveTiles Limited
0.0001
0.00%