DHI Group, Inc. Common Stock (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	1.830	1.879	1.820	1.870	72,345	+0.03(+1.63%)
Dec 19, 2024	1.890	1.910	1.820	1.840	57,606	-0.03(-1.60%)
Dec 18, 2024	1.850	1.880	1.820	1.870	106,360	+0.00(+0.00%)
Dec 17, 2024	1.840	1.879	1.820	1.870	113,364	-0.01(-0.53%)
Dec 16, 2024	1.840	1.890	1.810	1.880	145,314	+0.05(+2.73%)
Dec 13, 2024	1.850	1.850	1.770	1.830	32,792	-0.02(-1.08%)
Dec 12, 2024	1.760	1.870	1.730	1.850	113,759	+0.12(+6.94%)
Dec 11, 2024	1.800	1.800	1.700	1.730	117,597	-0.04(-2.26%)
Dec 10, 2024	1.850	1.850	1.760	1.770	66,410	-0.02(-1.12%)
Dec 09, 2024	1.800	1.890	1.750	1.790	92,977	+0.01(+0.56%)
Dec 06, 2024	1.760	1.810	1.740	1.780	62,772	+0.02(+1.14%)
Dec 05, 2024	1.660	1.770	1.540	1.760	233,794	+0.06(+3.53%)
Dec 04, 2024	1.740	1.775	1.670	1.700	174,575	-0.04(-2.30%)
Dec 03, 2024	1.770	1.820	1.740	1.740	73,464	-0.03(-1.69%)
Dec 02, 2024	1.800	1.820	1.720	1.770	82,340	-0.01(-0.56%)
Nov 29, 2024	1.750	1.820	1.740	1.780	64,779	+0.01(+0.56%)
Nov 27, 2024	1.720	1.810	1.720	1.770	68,109	+0.02(+1.14%)
Nov 26, 2024	1.740	1.788	1.640	1.750	153,441	+0.00(+0.00%)
Nov 25, 2024	1.760	1.850	1.740	1.750	162,583	+0.02(+1.16%)
Nov 22, 2024	1.780	1.780	1.721	1.730	43,269	-0.02(-1.14%)
Nov 21, 2024	1.760	1.760	1.685	1.750	94,835	-0.04(-2.23%)
Nov 20, 2024	1.730	1.790	1.690	1.790	143,051	+0.09(+5.29%)
Nov 19, 2024	1.650	1.720	1.650	1.700	145,818	+0.06(+3.66%)
Nov 18, 2024	1.680	1.735	1.629	1.640	220,647	-0.04(-2.38%)
Nov 15, 2024	1.610	1.700	1.600	1.680	248,950	+0.04(+2.44%)
Nov 14, 2024	1.620	1.680	1.560	1.640	425,013	+0.01(+0.61%)
Nov 13, 2024	1.740	1.770	1.545	1.630	1,138,066	-0.13(-7.39%)
Nov 12, 2024	1.860	1.860	1.700	1.760	189,694	-0.07(-3.83%)
Nov 11, 2024	1.880	1.890	1.810	1.830	65,533	+0.00(+0.00%)
Nov 08, 2024	1.790	1.900	1.759	1.830	101,152	-0.01(-0.54%)
Nov 07, 2024	1.690	1.860	1.690	1.840	245,064	+0.15(+8.88%)
Nov 06, 2024	1.720	1.779	1.690	1.690	42,997	+0.00(+0.00%)
Nov 05, 2024	1.650	1.710	1.640	1.690	42,485	+0.01(+0.60%)
Nov 04, 2024	1.700	1.760	1.630	1.680	59,722	-0.01(-0.59%)
Nov 01, 2024	1.620	1.700	1.620	1.690	47,801	+0.05(+3.05%)
Oct 31, 2024	1.760	1.780	1.625	1.640	114,850	-0.11(-6.29%)
Oct 30, 2024	1.750	1.800	1.700	1.750	74,388	-0.01(-0.57%)
Oct 29, 2024	1.760	1.840	1.720	1.760	82,679	-0.03(-1.68%)
Oct 28, 2024	1.680	1.810	1.680	1.790	50,479	+0.09(+5.29%)
Oct 25, 2024	1.740	1.800	1.670	1.700	48,496	-0.06(-3.41%)
Oct 24, 2024	1.820	1.820	1.680	1.760	29,891	+0.00(+0.00%)
Oct 23, 2024	1.810	1.825	1.650	1.760	89,362	-0.07(-3.83%)
Oct 22, 2024	1.830	1.880	1.830	1.830	45,059	-0.02(-1.08%)
Oct 21, 2024	1.900	1.910	1.800	1.850	139,138	-0.02(-1.07%)
Oct 18, 2024	1.850	1.880	1.850	1.870	57,933	+0.00(+0.00%)
Oct 17, 2024	1.860	1.870	1.820	1.870	57,753	+0.00(+0.00%)
Oct 16, 2024	1.860	1.880	1.830	1.870	31,578	+0.05(+2.75%)
Oct 15, 2024	1.840	1.850	1.800	1.820	41,571	-0.02(-1.09%)
Oct 14, 2024	1.750	1.860	1.710	1.840	60,336	+0.09(+5.14%)
Oct 11, 2024	1.740	1.760	1.710	1.750	29,768	+0.02(+1.16%)
Oct 10, 2024	1.750	1.775	1.700	1.730	112,369	-0.03(-1.70%)
Oct 09, 2024	1.610	1.780	1.591	1.760	101,769	+0.13(+7.98%)
Oct 08, 2024	1.650	1.710	1.610	1.630	41,927	-0.02(-1.21%)
Oct 07, 2024	1.690	1.700	1.630	1.650	28,396	-0.02(-1.20%)
Oct 04, 2024	1.680	1.740	1.650	1.670	131,810	+0.00(+0.00%)
Oct 03, 2024	1.810	1.810	1.670	1.670	51,603	-0.13(-7.22%)
Oct 02, 2024	1.800	1.830	1.760	1.800	321,933	-0.03(-1.64%)