S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
DHI Group Inc (DHX)
DHI Group Inc (DHX) Historical

DHX DHI Group Inc

2.47

-0.01 (-0.40%)

May 10 2024 - Closed

Delayed by 15 minutes

DHX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	2.47	-0.01	-0.40%	2.48	2.49	2.42	152,471
May 09 2024	2.48	-0.27	-9.82%	2.72	2.73	2.365	332,300
May 08 2024	2.75	-0.08	-2.83%	2.80	2.80	2.71	127,044
May 07 2024	2.83	0.16	5.99%	2.67	2.85	2.60	210,117
May 06 2024	2.67	0.01	0.38%	2.67	2.70	2.62	136,488
May 03 2024	2.66	0.05	1.92%	2.70	2.73	2.58	117,678
May 02 2024	2.61	0.06	2.35%	2.60	2.63	2.52	171,043
May 01 2024	2.55	0.21	8.97%	2.38	2.62	2.33	265,140
Apr 30 2024	2.34	-0.10	-4.10%	2.41	2.42	2.34	132,579
Apr 29 2024	2.44	-0.10	-3.94%	2.51	2.59	2.44	166,999
Apr 26 2024	2.54	0.05	2.01%	2.52	2.58	2.47	180,476
Apr 25 2024	2.49	0.01	0.40%	2.4145	2.51	2.395	178,513
Apr 24 2024	2.48	0.05	2.06%	2.40	2.48	2.38	198,492
Apr 23 2024	2.43	0.04	1.67%	2.40	2.45	2.345	139,045
Apr 22 2024	2.39	-0.09	-3.63%	2.47	2.49	2.39	155,391
Apr 19 2024	2.48	0.12	5.08%	2.33	2.50	2.33	163,410
Apr 18 2024	2.36	0.06	2.61%	2.30	2.40	2.28	194,520
Apr 17 2024	2.30	0.05	2.22%	2.27	2.335	2.21	128,312
Apr 16 2024	2.25	0.06	2.74%	2.1355	2.26	2.075	288,192
Apr 15 2024	2.19	-0.08	-3.52%	2.25	2.33	2.17	428,063
Apr 12 2024	2.27	-0.14	-5.81%	2.37	2.40	2.23	184,777
Apr 11 2024	2.41	0.16	7.11%	2.25	2.42	2.2134	198,082
Apr 10 2024	2.25	-0.12	-5.06%	2.3054	2.33	2.17	228,736
Apr 09 2024	2.37	0.02	0.85%	2.34	2.40	2.32	186,540
Apr 08 2024	2.35	-0.04	-1.67%	2.42	2.42	2.33	263,278
Apr 05 2024	2.39	-0.10	-4.02%	2.51	2.51	2.365	226,583
Apr 04 2024	2.49	-0.15	-5.68%	2.68	2.68	2.44	168,076
Apr 03 2024	2.64	-0.01	-0.38%	2.65	2.73	2.55	173,992
Apr 02 2024	2.65	0.12	4.74%	2.54	2.675	2.52	1,194,537
Apr 01 2024	2.53	-0.02	-0.78%	2.60	2.65	2.525	168,791
Mar 28 2024	2.55	-0.05	-1.92%	2.60	2.63	2.54	107,687
Mar 27 2024	2.60	0.02	0.78%	2.60	2.68	2.57	73,357
Mar 26 2024	2.58	-0.12	-4.44%	2.75	2.79	2.57	152,885
Mar 25 2024	2.70	0.12	4.65%	2.59	2.71	2.54	254,265
Mar 22 2024	2.58	0.02	0.78%	2.56	2.59	2.51	209,394
Mar 21 2024	2.56	-0.01	-0.39%	2.60	2.60	2.54	186,694
Mar 20 2024	2.57	0.10	4.05%	2.43	2.57	2.43	395,471
Mar 19 2024	2.47	-0.05	-1.98%	2.52	2.52	2.43	187,177
Mar 18 2024	2.52	-0.09	-3.45%	2.72	2.72	2.52	377,045
Mar 15 2024	2.61	0.16	6.53%	2.43	2.61	2.43	457,653
Mar 14 2024	2.45	-0.08	-3.16%	2.57	2.57	2.32	232,183
Mar 13 2024	2.53	-0.02	-0.78%	2.55	2.6367	2.52	142,606
Mar 12 2024	2.55	-0.15	-5.56%	2.73	2.82	2.55	184,198
Mar 11 2024	2.70	-0.03	-1.10%	2.70	2.78	2.65	150,053
Mar 08 2024	2.73	-0.14	-4.88%	2.88	2.9428	2.71	224,615
Mar 07 2024	2.87	0.22	8.30%	2.71	2.90	2.6608	406,086
Mar 06 2024	2.65	0.13	5.16%	2.57	2.6999	2.53	206,405
Mar 05 2024	2.52	-0.07	-2.70%	2.57	2.62	2.47	136,913
Mar 04 2024	2.59	-0.16	-5.82%	2.75	2.81	2.58	252,250
Mar 01 2024	2.75	-0.08	-2.83%	2.88	2.97	2.71	218,048
Feb 29 2024	2.83	0.03	1.07%	2.89	2.98	2.78	202,098
Feb 28 2024	2.80	-0.05	-1.75%	2.82	2.89	2.61	242,704
Feb 27 2024	2.85	0.20	7.55%	2.70	2.955	2.70	364,131
Feb 26 2024	2.65	0.27	11.34%	2.41	2.75	2.41	336,968
Feb 23 2024	2.38	-0.04	-1.65%	2.42	2.42	2.31	300,209
Feb 22 2024	2.42	-0.11	-4.35%	2.51	2.53	2.35	257,998
Feb 21 2024	2.53	-0.02	-0.78%	2.57	2.5944	2.51	168,128
Feb 20 2024	2.55	0.00	0.00%	2.58	2.66	2.55	304,491
Feb 16 2024	2.55	-0.17	-6.25%	2.73	2.73	2.55	190,921
Feb 15 2024	2.72	0.01	0.37%	2.78	2.81	2.6101	238,185
Feb 14 2024	2.71	0.29	11.98%	2.46	2.71	2.415	261,777
Feb 13 2024	2.42	-0.24	-9.02%	2.575	2.66	2.38	260,098
Feb 12 2024	2.66	-0.01	-0.37%	2.72	2.80	2.66	353,175

NLBNPIT1ZX61 20241220 1100

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions