DHI Group Inc (DHX)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.877192982456 | 1.71 | 1.78 | 1.51 | 166198 | 1.64238224 | CS |
| 4 | -1.145 | -40.3169014085 | 2.84 | 3.04 | 1.51 | 167537 | 2.19034058 | CS |
| 12 | -0.155 | -8.37837837838 | 1.85 | 3.315 | 1.51 | 190584 | 2.457969 | CS |
| 26 | -0.055 | -3.14285714286 | 1.75 | 3.315 | 1.51 | 161713 | 2.11713075 | CS |
| 52 | -0.825 | -32.7380952381 | 2.52 | 3.315 | 1.45 | 202613 | 2.16120829 | CS |
| 156 | -4.305 | -71.75 | 6 | 7.57 | 1.45 | 204379 | 3.89759101 | CS |
| 260 | -0.455 | -21.1627906977 | 2.15 | 7.57 | 1.45 | 197040 | 3.76072906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337600 | 1.65 | -0.08 | -4.62 | 1.68 | 1.75 | 1.65 | 151744 |
| 1742251200 | 1.73 | 0.18 | 11.61 | 1.58 | 1.78 | 1.57 | 192460 |
| 1741992000 | 1.55 | 0.02 | 1.31 | 1.55 | 1.6486 | 1.54 | 85445 |
| 1741905600 | 1.53 | -0.13 | -7.83 | 1.68 | 1.7261 | 1.51 | 132277 |
| 1741819200 | 1.66 | -0.04 | -2.35 | 1.71 | 1.75 | 1.55 | 269065 |
| 1741732800 | 1.7 | -0.12 | -6.59 | 1.87 | 1.91 | 1.675 | 153388 |
| 1741646400 | 1.82 | -0.33 | -15.35 | 2.08 | 2.16 | 1.82 | 213421 |
| 1741390800 | 2.15 | -0.11 | -4.87 | 2.24 | 2.31 | 2.15 | 68258 |
| 1741304400 | 2.2599999 | 0.07 | 3.20 | 2.19 | 2.29 | 2.18 | 80179 |
| 1741218000 | 2.19 | -0.1 | -4.37 | 2.25 | 2.29 | 2.18 | 60218 |
| 1741131600 | 2.29 | -0.06 | -2.55 | 2.31 | 2.35 | 2.2 | 140953 |
| 1741045200 | 2.35 | -0.07 | -2.89 | 2.42 | 2.5099999 | 2.35 | 103131 |
| 1740786000 | 2.42 | 0.15 | 6.61 | 2.17 | 2.5 | 2.17 | 317534 |
| 1740699600 | 2.27 | -0.08 | -3.40 | 2.31 | 2.38 | 2.23 | 75422 |
| 1740613200 | 2.35 | -0.04 | -1.67 | 2.39 | 2.43 | 2.23 | 233409 |
| 1740526800 | 2.39 | 0.1 | 4.37 | 2.34 | 2.415 | 2.24 | 150325 |
| 1740440400 | 2.29 | -0.33 | -12.60 | 2.62 | 2.63 | 2.29 | 324544 |
| 1740181200 | 2.62 | -0.1 | -3.68 | 2.7 | 2.77 | 2.59 | 140466 |
| 1740094800 | 2.72 | -0.32 | -10.53 | 3 | 3.005 | 2.66 | 166914 |
| 1740008400 | 3.04 | 0.12 | 4.11 | 2.84 | 3.04 | 2.7599999 | 292945 |
| 1739922000 | 2.92 | -0.06 | -2.01 | 3 | 3.1 | 2.88 | 185956 |
| 1739576400 | 2.98 | -0.3 | -9.15 | 3.2599999 | 3.275 | 2.9561 | 205521 |
| 1739490000 | 3.2799999 | 0.28 | 9.33 | 3 | 3.315 | 2.96 | 242246 |
| 1739403600 | 3 | -0.05 | -1.64 | 3.02 | 3.02 | 2.92 | 211430 |
| 1739317200 | 3.05 | 0.03 | 0.99 | 3.09 | 3.14 | 2.995 | 218345 |
| 1739230800 | 3.02 | 0.01 | 0.33 | 3.02 | 3.11 | 2.9 | 420962 |
| 1738971600 | 3.0099999 | 0.01 | 0.33 | 3.14 | 3.14 | 2.9004 | 364923 |
| 1738885200 | 3 | 0.21 | 7.53 | 2.82 | 3.125 | 2.7 | 553009 |
| 1738798800 | 2.79 | 0.11 | 4.10 | 2.68 | 2.96 | 2.64 | 326528 |
| 1738712400 | 2.68 | -0.01 | -0.37 | 2.62 | 2.81 | 2.49 | 232161 |
| 1738626000 | 2.69 | -0.14 | -4.95 | 2.75 | 2.81 | 2.65 | 104450 |
| 1738366800 | 2.83 | -0.13 | -4.39 | 2.98 | 2.98 | 2.8 | 214224 |
| 1738280400 | 2.96 | 0.02 | 0.68 | 2.91 | 2.97 | 2.7799999 | 168808 |
| 1738194000 | 2.94 | 0.06 | 2.08 | 2.82 | 2.99 | 2.54 | 184889 |
| 1738107600 | 2.88 | 0.19 | 7.06 | 2.7 | 2.94 | 2.6 | 188432 |
| 1738021200 | 2.69 | 0.13 | 5.08 | 2.5 | 2.75 | 2.46 | 188882 |
| 1737762000 | 2.56 | 0.23 | 9.87 | 2.35 | 2.6 | 2.2729 | 137461 |
| 1737675600 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1737589200 | 2.33 | -0.01 | -0.43 | 2.39 | 2.44 | 2.32 | 63348 |
| 1737502800 | 2.34 | 0.07 | 3.08 | 2.2799999 | 2.38 | 2.2 | 78564 |
| 1737157200 | 2.27 | 0.04 | 1.79 | 2.24 | 2.34 | 2.13 | 177960 |
| 1737070800 | 2.23 | -0.1 | -4.29 | 2.34 | 2.37 | 2.2 | 103303 |
| 1736984400 | 2.33 | 0.03 | 1.30 | 2.32 | 2.39 | 2.25 | 101233 |
| 1736898000 | 2.3 | 0.06 | 2.68 | 2.24 | 2.37 | 2.195 | 219339 |
| 1736811600 | 2.24 | 0.14 | 6.67 | 2.05 | 2.29 | 1.93 | 229304 |
| 1736552400 | 2.1 | -0.08 | -3.67 | 2.13 | 2.1748 | 2.0299999 | 300319 |
| 1736379600 | 2.18 | 0.1 | 4.81 | 2.05 | 2.25 | 1.87 | 336547 |
| 1736293200 | 2.08 | 0.28 | 15.56 | 1.81 | 2.14 | 1.77 | 481087 |
| 1736206800 | 1.8 | 0.05 | 2.86 | 1.75 | 1.85 | 1.75 | 184625 |
| 1735947600 | 1.75 | 0 | 0.00 | 1.79 | 1.83 | 1.72 | 165762 |
| 1735861200 | 1.75 | -0.02 | -1.13 | 1.81 | 1.89 | 1.74 | 185359 |
| 1735688400 | 1.77 | 0.02 | 1.14 | 1.77 | 1.79 | 1.74 | 61152 |
| 1735602000 | 1.75 | -0.05 | -2.78 | 1.77 | 1.8 | 1.72 | 51412 |
| 1735342800 | 1.8 | -0.03 | -1.64 | 1.77 | 1.85 | 1.77 | 75959 |
| 1735256400 | 1.83 | -0.04 | -2.14 | 1.85 | 1.85 | 1.75 | 34825 |
| 1735077840 | 1.87 | 0.1 | 5.65 | 1.8 | 1.92 | 1.74 | 59839 |
| 1734997200 | 1.77 | -0.1 | -5.35 | 1.85 | 1.85 | 1.72 | 132432 |
| 1734738000 | 1.87 | -0.02 | -1.06 | 1.83 | 1.8792 | 1.82 | 72345 |
| 1734651600 | 1.89 | 0.02 | 1.07 | 1.89 | 1.91 | 1.82 | 80234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
