DHI Group Inc (DHX) Historical Stock Data

5.61 ↓0.10 (-1.75%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, DHX is down -0.32% a day on average. There have been 18 days where DHI Group Inc closed green and 12 days where DHX closed red.

DateOpenCloseChangeLowHighVolume
2022-12-025.625.61↓$0.01 (-0.18%)5.455.7883.72K
2022-12-015.685.71↑$0.03 (0.53%)5.685.95120.77K
2022-11-305.555.62↑$0.07 (1.26%)5.465.73185.17K
2022-11-295.655.53↓$0.12 (-2.12%)5.515.7170.84K
2022-11-285.625.63↑$0.01 (0.18%)5.555.68137.90K
2022-11-255.625.66↑$0.04 (0.71%)5.625.7643.36K
2022-11-235.665.66↑$0.00 (0.00%)5.595.7884.71K
2022-11-225.615.66↑$0.05 (0.89%)5.445.69110.91K
2022-11-215.625.54↓$0.08 (-1.42%)5.535.68202.35K
2022-11-185.775.67↓$0.10 (-1.73%)5.615.82103.09K
2022-11-175.545.58↑$0.04 (0.72%)5.515.6970.29K
2022-11-165.815.63↓$0.18 (-3.10%)5.585.8894.70K
2022-11-155.825.87↑$0.05 (0.86%)5.826.02170.26K
2022-11-145.665.71↑$0.05 (0.88%)5.575.87120.33K
2022-11-115.785.67↓$0.11 (-1.90%)5.665.97176.71K
2022-11-105.435.74↑$0.31 (5.71%)5.385.78196.41K
2022-11-095.285.19↓$0.09 (-1.70%)5.165.32112.92K
2022-11-085.455.35↓$0.10 (-1.83%)5.335.54108.22K
2022-11-075.325.42↑$0.10 (1.88%)5.305.66185.16K
2022-11-045.375.44↑$0.07 (1.30%)5.215.48148.72K
2022-11-036.305.34↓$0.96 (-15.24%)5.326.30213.84K
2022-11-026.416.20↓$0.21 (-3.28%)6.186.48259.79K
2022-11-016.436.45↑$0.02 (0.31%)6.276.49120.93K
2022-10-316.326.40↑$0.08 (1.27%)6.236.56182.72K
2022-10-286.226.31↑$0.09 (1.45%)6.136.41175.99K
2022-10-276.176.15↓$0.02 (-0.32%)6.116.29160.34K
2022-10-266.216.16↓$0.05 (-0.81%)6.156.3586.77K
2022-10-255.966.18↑$0.22 (3.69%)5.966.22146.86K
2022-10-245.915.97↑$0.06 (1.02%)5.886.05145.12K
2022-10-215.785.86↑$0.08 (1.38%)5.685.90114.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$DHX I'm friggin bored. Just give us our money already

0 Like Report
Modok

$DHX I like it

0 Like Report