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)

2.360 +0.130 (+5.83%)

Official Closing Price Updated: 7:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	2.250	2.360	2.150	2.360	69,871	+0.13(+5.83%)
Aug 13, 2025	2.300	2.362	2.190	2.230	47,886	-0.11(-4.70%)
Aug 12, 2025	2.010	2.400	2.010	2.340	73,583	+0.32(+15.84%)
Aug 11, 2025	2.370	2.420	2.020	2.020	111,281	-0.40(-16.53%)
Aug 08, 2025	2.490	2.495	2.390	2.420	27,887	-0.07(-2.81%)
Aug 07, 2025	2.400	2.570	2.370	2.490	50,858	-0.22(-8.12%)
Aug 06, 2025	2.790	2.820	2.690	2.710	50,389	-0.10(-3.56%)
Aug 05, 2025	2.660	2.880	2.660	2.810	54,201	+0.12(+4.46%)
Aug 04, 2025	2.650	2.820	2.650	2.690	43,602	+0.07(+2.67%)
Aug 01, 2025	2.630	2.710	2.515	2.620	45,811	-0.04(-1.50%)
Jul 31, 2025	2.685	2.701	2.620	2.660	13,935	+0.01(+0.38%)
Jul 30, 2025	2.830	2.830	2.550	2.650	106,898	-0.18(-6.36%)
Jul 29, 2025	2.820	2.900	2.810	2.830	35,185	+0.01(+0.35%)
Jul 28, 2025	2.750	2.880	2.739	2.820	27,472	+0.04(+1.44%)
Jul 25, 2025	2.840	2.910	2.780	2.780	23,469	-0.07(-2.46%)
Jul 24, 2025	2.750	2.850	2.530	2.850	103,463	+0.08(+2.89%)
Jul 23, 2025	2.720	2.860	2.720	2.770	59,634	+0.01(+0.36%)
Jul 22, 2025	2.740	2.930	2.690	2.760	61,206	-0.02(-0.72%)
Jul 21, 2025	2.550	2.820	2.500	2.780	108,750	+0.18(+6.92%)
Jul 18, 2025	2.660	2.706	2.570	2.600	49,526	-0.14(-5.11%)
Jul 17, 2025	2.620	2.840	2.620	2.740	62,650	+0.08(+3.01%)
Jul 16, 2025	2.550	2.736	2.520	2.660	44,350	+0.06(+2.31%)
Jul 15, 2025	2.860	2.875	2.570	2.600	236,322	-0.26(-9.09%)
Jul 14, 2025	2.860	2.940	2.860	2.860	89,210	-0.05(-1.72%)
Jul 11, 2025	2.900	2.955	2.852	2.910	43,736	-0.04(-1.36%)
Jul 10, 2025	2.930	2.970	2.850	2.950	79,518	-0.03(-1.01%)
Jul 09, 2025	3.030	3.122	2.950	2.980	75,901	-0.04(-1.32%)
Jul 08, 2025	3.250	3.255	3.010	3.020	116,162	-0.23(-7.08%)
Jul 07, 2025	3.020	3.340	2.975	3.250	205,522	+0.18(+5.86%)
Jul 03, 2025	3.170	3.340	3.050	3.070	133,249	-0.10(-3.15%)
Jul 02, 2025	3.140	3.200	3.060	3.170	81,600	+0.03(+0.96%)
Jul 01, 2025	2.960	3.170	2.830	3.140	177,245	+0.17(+5.72%)
Jun 30, 2025	2.970	3.020	2.880	2.970	110,639	+0.00(+0.00%)
Jun 27, 2025	2.940	2.970	2.850	2.970	97,824	+0.04(+1.37%)
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%)

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