DHI Group Inc (DHX) Historical Stock Data

2.36 ↑0.06 (2.61%)

As of April 18, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, DHX is down -0.59% a day on average. There have been 13 days where DHI Group Inc closed green and 17 days where DHX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	2.30	2.36	↑$0.06 (2.61%)	2.28	2.40	194.62K
2024-04-17	2.27	2.30	↑$0.03 (1.32%)	2.21	2.34	128.46K
2024-04-16	2.18	2.25	↑$0.07 (3.21%)	2.08	2.26	304.74K
2024-04-15	2.25	2.19	↓$0.06 (-2.67%)	2.17	2.33	428.06K
2024-04-12	2.37	2.27	↓$0.10 (-4.22%)	2.23	2.37	184.78K
2024-04-11	2.25	2.41	↑$0.16 (7.11%)	2.21	2.42	198.08K
2024-04-10	2.33	2.25	↓$0.08 (-3.43%)	2.17	2.33	250.31K
2024-04-09	2.34	2.37	↑$0.03 (1.28%)	2.32	2.40	186.54K
2024-04-08	2.42	2.35	↓$0.07 (-2.89%)	2.33	2.42	263.28K
2024-04-05	2.51	2.39	↓$0.12 (-4.78%)	2.37	2.52	227.25K
2024-04-04	2.68	2.49	↓$0.19 (-7.09%)	2.44	2.68	168.16K
2024-04-03	2.65	2.64	↓$0.01 (-0.38%)	2.55	2.73	173.99K
2024-04-02	2.53	2.65	↑$0.12 (4.74%)	2.52	2.68	1.22M
2024-04-01	2.60	2.53	↓$0.07 (-2.69%)	2.53	2.65	168.79K
2024-03-28	2.60	2.55	↓$0.05 (-1.92%)	2.54	2.63	107.72K
2024-03-27	2.60	2.60	↑$0.00 (0.00%)	2.57	2.68	73.36K
2024-03-26	2.75	2.58	↓$0.17 (-6.18%)	2.57	2.79	152.92K
2024-03-25	2.59	2.70	↑$0.11 (4.25%)	2.54	2.71	254.27K
2024-03-22	2.56	2.58	↑$0.02 (0.78%)	2.51	2.59	210.98K
2024-03-21	2.60	2.56	↓$0.04 (-1.54%)	2.54	2.60	190.21K
2024-03-20	2.43	2.57	↑$0.14 (5.76%)	2.43	2.57	395.47K
2024-03-19	2.52	2.47	↓$0.05 (-1.98%)	2.43	2.52	187.18K
2024-03-18	2.65	2.52	↓$0.13 (-4.91%)	2.52	2.72	377.15K
2024-03-15	2.43	2.61	↑$0.18 (7.41%)	2.43	2.61	466.47K
2024-03-14	2.57	2.45	↓$0.12 (-4.67%)	2.32	2.57	232.18K
2024-03-13	2.55	2.53	↓$0.02 (-0.78%)	2.52	2.64	142.61K
2024-03-12	2.73	2.55	↓$0.18 (-6.59%)	2.55	2.73	185.80K
2024-03-11	2.70	2.70	↑$0.00 (0.00%)	2.65	2.78	150.05K
2024-03-08	2.88	2.73	↓$0.15 (-5.21%)	2.71	2.94	224.62K
2024-03-07	2.71	2.87	↑$0.16 (5.90%)	2.66	2.90	406.15K