DHI Group Inc (DHX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 5.71428571429 | 1.75 | 1.88 | 1.71 | 49834 | 1.85439373 | CS |
| 4 | 0.16 | 9.4674556213 | 1.69 | 1.9 | 1.5906 | 155122 | 1.77583005 | CS |
| 12 | -0.31 | -14.3518518519 | 2.16 | 2.24 | 1.45 | 151601 | 1.75094706 | CS |
| 26 | -0.62 | -25.1012145749 | 2.47 | 2.85 | 1.45 | 224871 | 2.08101408 | CS |
| 52 | -0.82 | -30.7116104869 | 2.67 | 2.98 | 1.45 | 196620 | 2.26110433 | CS |
| 156 | -3.05 | -62.2448979592 | 4.9 | 7.57 | 1.45 | 209851 | 4.30544754 | CS |
| 260 | -1.66 | -47.2934472934 | 3.51 | 7.57 | 1.45 | 196440 | 3.81522086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729291200 | 1.87 | 0 | 0.00 | 1.85 | 1.88 | 1.85 | 57933 |
| 1729204800 | 1.87 | 0 | 0.00 | 1.86 | 1.87 | 1.82 | 57753 |
| 1729118400 | 1.87 | 0.05 | 2.75 | 1.86 | 1.88 | 1.83 | 31578 |
| 1729032000 | 1.82 | -0.02 | -1.09 | 1.84 | 1.85 | 1.8 | 41571 |
| 1728945600 | 1.84 | 0.09 | 5.14 | 1.75 | 1.86 | 1.71 | 60336 |
| 1728686400 | 1.75 | 0.02 | 1.16 | 1.74 | 1.76 | 1.71 | 29767 |
| 1728600000 | 1.73 | -0.03 | -1.70 | 1.75 | 1.775 | 1.7 | 112369 |
| 1728513600 | 1.76 | 0.13 | 7.98 | 1.61 | 1.78 | 1.5906 | 101769 |
| 1728427200 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.71 | 1.61 | 41927 |
| 1728340800 | 1.65 | -0.02 | -1.20 | 1.69 | 1.7 | 1.6299999 | 28296 |
| 1728081600 | 1.67 | 0 | 0.00 | 1.68 | 1.7401 | 1.65 | 131810 |
| 1727995200 | 1.67 | -0.13 | -7.22 | 1.81 | 1.81 | 1.67 | 51575 |
| 1727908800 | 1.8 | -0.03 | -1.64 | 1.8 | 1.83 | 1.76 | 321933 |
| 1727822400 | 1.83 | -0.01 | -0.54 | 1.84 | 1.9 | 1.73 | 181778 |
| 1727736000 | 1.84 | 0.03 | 1.66 | 1.8 | 1.84 | 1.72 | 903967 |
| 1727476800 | 1.81 | 0.02 | 1.12 | 1.8 | 1.868 | 1.75 | 165158 |
| 1727390400 | 1.79 | 0.07 | 4.07 | 1.72 | 1.79 | 1.67 | 139442 |
| 1727304000 | 1.72 | 0.01 | 0.58 | 1.69 | 1.72 | 1.66 | 72808 |
| 1727217600 | 1.71 | 0.07 | 4.27 | 1.67 | 1.74 | 1.6299999 | 243715 |
| 1727131200 | 1.6399999 | -0.06 | -3.53 | 1.69 | 1.69 | 1.595 | 344719 |
| 1726872000 | 1.7 | 0.03 | 1.80 | 1.68 | 1.72 | 1.6399999 | 189761 |
| 1726785600 | 1.67 | -0.02 | -1.18 | 1.77 | 1.7723 | 1.62 | 83705 |
| 1726699200 | 1.69 | 0.05 | 3.05 | 1.66 | 1.755 | 1.6 | 185187 |
| 1726612800 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.73 | 1.635 | 89057 |
| 1726526400 | 1.66 | 0.04 | 2.47 | 1.62 | 1.66 | 1.58 | 76760 |
| 1726267200 | 1.62 | 0.02 | 1.25 | 1.6 | 1.6399999 | 1.55 | 534958 |
| 1726180800 | 1.6 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.57 | 37173 |
| 1726094400 | 1.6 | 0.05 | 3.23 | 1.57 | 1.6 | 1.48 | 122952 |
| 1726008000 | 1.55 | -0.05 | -3.13 | 1.61 | 1.61 | 1.52 | 59490 |
| 1725921600 | 1.6 | -0.04 | -2.44 | 1.62 | 1.7 | 1.6 | 51203 |
| 1725662400 | 1.6399999 | -0.04 | -2.38 | 1.67 | 1.68 | 1.57 | 77238 |
| 1725576000 | 1.68 | -0.01 | -0.59 | 1.68 | 1.7 | 1.62 | 74976 |
| 1725489600 | 1.69 | -0.01 | -0.59 | 1.72 | 1.73 | 1.65 | 67232 |
| 1725403200 | 1.7 | -0.24 | -12.37 | 1.91 | 1.91 | 1.66 | 79382 |
| 1725057600 | 1.94 | 0.07 | 3.74 | 1.89 | 1.9799 | 1.81 | 87906 |
| 1724971200 | 1.87 | -0.08 | -4.10 | 1.94 | 1.94 | 1.835 | 70812 |
| 1724884800 | 1.95 | 0.08 | 4.28 | 1.88 | 1.95 | 1.77 | 232701 |
| 1724798400 | 1.87 | 0.13 | 7.47 | 1.76 | 1.89 | 1.73 | 95387 |
| 1724712000 | 1.74 | 0.1 | 6.10 | 1.67 | 1.8 | 1.67 | 178480 |
| 1724452800 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.71 | 1.6 | 159803 |
| 1724366400 | 1.65 | 0.12 | 7.84 | 1.56 | 1.65 | 1.45 | 1089674 |
| 1724280000 | 1.53 | -0.04 | -2.55 | 1.59 | 1.6399999 | 1.53 | 288439 |
| 1724193600 | 1.57 | -0.11 | -6.55 | 1.7 | 1.7052 | 1.57 | 232137 |
| 1724107200 | 1.68 | -0.08 | -4.55 | 1.77 | 1.8 | 1.6299999 | 161305 |
| 1723848000 | 1.76 | 0 | 0.00 | 1.75 | 1.81 | 1.75 | 88984 |
| 1723761600 | 1.76 | 0 | 0.00 | 1.78 | 1.86 | 1.74 | 133191 |
| 1723675200 | 1.76 | -0.06 | -3.30 | 1.83 | 1.845 | 1.74 | 73477 |
| 1723588800 | 1.82 | -0.05 | -2.67 | 1.85 | 1.9 | 1.82 | 47472 |
| 1723502400 | 1.87 | -0.19 | -9.22 | 2.06 | 2.06 | 1.83 | 88743 |
| 1723243200 | 2.06 | -0.01 | -0.48 | 2.06 | 2.09 | 1.99 | 56601 |
| 1723156800 | 2.07 | 0.3 | 16.95 | 1.84 | 2.15 | 1.84 | 177033 |
| 1723070400 | 1.77 | -0.11 | -5.85 | 1.87 | 1.89 | 1.75 | 186987 |
| 1722984000 | 1.88 | 0 | 0.00 | 1.88 | 1.91 | 1.85 | 119880 |
| 1722897600 | 1.88 | -0.12 | -6.00 | 1.88 | 1.92 | 1.82 | 123225 |
| 1722638400 | 2 | -0.03 | -1.48 | 2 | 2.0099999 | 1.85 | 134853 |
| 1722552000 | 2.0299999 | -0.09 | -4.25 | 2.12 | 2.12 | 2 | 68441 |
| 1722465600 | 2.12 | 0.01 | 0.47 | 2.12 | 2.15 | 2.1 | 62068 |
| 1722379200 | 2.11 | -0.01 | -0.47 | 2.11 | 2.14 | 2.1 | 77156 |
| 1722292800 | 2.12 | -0.08 | -3.64 | 2.16 | 2.24 | 2.11 | 102946 |
| 1722033600 | 2.2 | 0.1 | 4.76 | 2.17 | 2.22 | 2.1 | 83696 |
| 1721947200 | 2.1 | -0.03 | -1.41 | 2.13 | 2.17 | 2.1 | 60686 |
| 1721860800 | 2.13 | -0.04 | -1.84 | 2.15 | 2.18 | 2.095 | 69482 |
| 1721774400 | 2.17 | -0.04 | -1.81 | 2.19 | 2.2 | 2.13 | 27794 |
| 1721688000 | 2.21 | -0.03 | -1.34 | 2.2799999 | 2.3 | 2.2 | 64297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
