Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 09 2024 | 2.67 | 0.26 | 10.79% | 2.50 | 2.69 | 2.50 | 268,125 |
| Feb 08 2024 | 2.41 | 0.29 | 13.68% | 2.21 | 2.54 | 2.2001 | 249,191 |
| Feb 07 2024 | 2.12 | 0.01 | 0.47% | 2.09 | 2.13 | 2.07 | 140,513 |
| Feb 06 2024 | 2.11 | 0.05 | 2.43% | 2.05 | 2.12 | 2.05 | 101,389 |
| Feb 05 2024 | 2.06 | -0.04 | -1.90% | 2.05 | 2.12 | 2.03 | 126,649 |
| Feb 02 2024 | 2.10 | -0.04 | -1.87% | 2.12 | 2.15 | 2.00 | 154,227 |
