Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.970 +0.040 (+1.37%)

Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2025	2.550	2.989	2.550	2.930	198,519	+0.32(+12.26%)
Jun 25, 2025	2.600	2.652	2.558	2.610	72,532	+0.06(+2.35%)
Jun 24, 2025	2.710	2.710	2.535	2.550	50,562	-0.14(-5.20%)
Jun 23, 2025	2.560	2.750	2.515	2.690	113,682	+0.13(+5.08%)
Jun 20, 2025	2.580	2.630	2.560	2.560	86,780	+0.00(+0.00%)
Jun 18, 2025	2.400	2.610	2.400	2.560	78,695	+0.19(+8.02%)
Jun 17, 2025	2.510	2.550	2.370	2.370	107,317	-0.17(-6.69%)
Jun 16, 2025	2.530	2.650	2.460	2.540	93,497	+0.03(+1.20%)
Jun 13, 2025	2.520	2.600	2.510	2.510	79,477	-0.08(-3.09%)
Jun 12, 2025	2.540	2.650	2.490	2.590	98,862	+0.02(+0.78%)
Jun 11, 2025	2.450	2.570	2.420	2.570	100,286	+0.12(+4.90%)
Jun 10, 2025	2.440	2.500	2.399	2.450	94,543	+0.07(+2.94%)
Jun 09, 2025	2.420	2.485	2.380	2.380	106,636	+0.01(+0.42%)
Jun 06, 2025	2.420	2.469	2.370	2.370	76,164	-0.03(-1.25%)
Jun 05, 2025	2.320	2.480	2.277	2.400	119,110	+0.08(+3.45%)
Jun 04, 2025	2.320	2.440	2.260	2.320	102,132	+0.00(+0.00%)
Jun 03, 2025	2.310	2.380	2.190	2.320	124,543	+0.02(+0.87%)
Jun 02, 2025	2.150	2.350	2.150	2.300	133,995	+0.15(+6.98%)
May 30, 2025	2.020	2.150	2.020	2.150	76,981	+0.08(+3.86%)
May 29, 2025	2.070	2.100	1.980	2.070	108,488	-0.02(-0.96%)
May 28, 2025	2.080	2.130	2.030	2.090	79,187	+0.04(+1.95%)
May 27, 2025	1.950	2.140	1.950	2.050	96,658	+0.12(+6.22%)
May 23, 2025	1.970	2.025	1.910	1.930	41,424	-0.06(-3.02%)
May 22, 2025	1.880	2.090	1.880	1.990	90,722	+0.15(+8.15%)
May 21, 2025	2.000	2.065	1.840	1.840	112,636	-0.15(-7.54%)
May 20, 2025	1.950	2.100	1.950	1.990	153,138	+0.04(+2.05%)
May 19, 2025	1.930	2.049	1.930	1.950	101,820	+0.02(+1.04%)
May 16, 2025	1.870	2.020	1.820	1.930	131,208	+0.08(+4.32%)
May 15, 2025	1.850	1.965	1.800	1.850	112,407	-0.04(-2.12%)
May 14, 2025	2.000	2.019	1.860	1.890	95,223	-0.11(-5.50%)
May 13, 2025	1.850	2.073	1.840	2.000	204,014	+0.20(+11.11%)
May 12, 2025	1.910	1.930	1.780	1.800	151,876	-0.05(-2.70%)
May 09, 2025	1.750	1.940	1.739	1.850	154,085	+0.11(+6.32%)
May 08, 2025	1.380	1.800	1.366	1.740	511,430	+0.38(+27.94%)
May 07, 2025	1.320	1.390	1.250	1.360	139,048	+0.15(+12.40%)
May 06, 2025	1.350	1.353	1.210	1.210	132,273	-0.12(-9.02%)
May 05, 2025	1.340	1.450	1.330	1.330	242,201	-0.03(-2.21%)
May 02, 2025	1.390	1.395	1.310	1.360	161,205	+0.00(+0.00%)
May 01, 2025	1.450	1.450	1.360	1.360	71,434	-0.05(-3.55%)
Apr 30, 2025	1.440	1.470	1.400	1.410	85,670	-0.04(-2.76%)
Apr 29, 2025	1.470	1.510	1.450	1.450	26,516	+0.01(+0.69%)
Apr 28, 2025	1.460	1.558	1.440	1.440	87,886	-0.05(-3.36%)
Apr 25, 2025	1.570	1.620	1.460	1.490	91,023	-0.08(-5.10%)
Apr 24, 2025	1.480	1.595	1.480	1.570	59,245	+0.11(+7.53%)
Apr 23, 2025	1.560	1.600	1.430	1.460	105,170	-0.06(-3.95%)
Apr 22, 2025	1.500	1.540	1.450	1.520	137,063	+0.04(+2.70%)
Apr 21, 2025	1.490	1.525	1.460	1.480	105,418	-0.02(-1.33%)
Apr 17, 2025	1.510	1.520	1.450	1.500	95,071	+0.03(+2.04%)
Apr 16, 2025	1.500	1.555	1.460	1.470	111,233	-0.01(-0.68%)
Apr 15, 2025	1.540	1.565	1.480	1.480	61,383	-0.05(-3.27%)
Apr 14, 2025	1.540	1.644	1.490	1.530	107,919	-0.01(-0.65%)
Apr 11, 2025	1.550	1.550	1.500	1.540	128,999	+0.00(+0.00%)
Apr 10, 2025	1.530	1.565	1.470	1.540	129,974	-0.03(-1.91%)
Apr 09, 2025	1.470	1.670	1.470	1.570	253,581	+0.05(+3.29%)
Apr 08, 2025	1.480	1.560	1.423	1.520	236,192	+0.05(+3.40%)
Apr 07, 2025	1.400	1.490	1.375	1.470	153,680	-0.03(-2.00%)
Apr 04, 2025	1.400	1.500	1.385	1.500	246,722	+0.06(+4.17%)
Apr 03, 2025	1.300	1.460	1.300	1.440	209,637	+0.09(+6.67%)
Apr 02, 2025	1.300	1.370	1.260	1.350	273,288	+0.03(+2.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices