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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.640 -0.140 (-5.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 2.750 2.810 2.640 2.640 208,737 -0.14(-5.04%)
Sep 30, 2025 2.810 2.880 2.720 2.780 85,266 -0.08(-2.80%)
Sep 29, 2025 2.740 2.880 2.740 2.860 114,995 +0.12(+4.38%)
Sep 26, 2025 2.870 2.900 2.710 2.740 92,605 -0.11(-3.86%)
Sep 25, 2025 2.800 2.970 2.800 2.850 142,828 -0.03(-1.04%)
Sep 24, 2025 2.760 2.946 2.760 2.880 85,781 +0.07(+2.49%)
Sep 23, 2025 2.950 2.950 2.760 2.810 105,930 -0.13(-4.42%)
Sep 22, 2025 2.850 3.015 2.850 2.940 236,798 +0.07(+2.44%)
Sep 19, 2025 2.950 2.980 2.860 2.870 170,423 -0.09(-3.04%)
Sep 18, 2025 2.900 2.995 2.900 2.960 149,752 +0.05(+1.72%)
Sep 17, 2025 2.950 2.990 2.840 2.910 206,994 -0.05(-1.69%)
Sep 16, 2025 2.950 2.990 2.920 2.960 115,376 +0.01(+0.34%)
Sep 15, 2025 2.950 2.980 2.850 2.950 164,677 +0.01(+0.34%)
Sep 12, 2025 2.910 3.008 2.900 2.940 142,520 +0.00(+0.00%)
Sep 11, 2025 2.950 3.015 2.890 2.940 176,614 -0.03(-1.01%)
Sep 10, 2025 2.800 3.010 2.800 2.970 151,204 +0.16(+5.69%)
Sep 09, 2025 2.900 2.930 2.680 2.810 183,470 -0.17(-5.70%)
Sep 08, 2025 3.000 3.070 2.915 2.980 176,005 +0.01(+0.34%)
Sep 05, 2025 2.960 3.010 2.940 2.970 182,595 -0.04(-1.33%)
Sep 04, 2025 3.130 3.140 2.875 3.010 205,560 -0.04(-1.31%)
Sep 03, 2025 2.810 3.230 2.810 3.050 319,333 +0.23(+8.16%)
Sep 02, 2025 2.730 2.850 2.690 2.820 245,953 +0.07(+2.55%)
Aug 29, 2025 2.790 2.825 2.690 2.750 985,685 +0.03(+1.10%)
Aug 28, 2025 2.760 2.936 2.690 2.720 280,680 +0.02(+0.74%)
Aug 27, 2025 2.860 2.917 2.700 2.700 223,103 -0.13(-4.59%)
Aug 26, 2025 2.610 2.850 2.610 2.830 205,616 +0.23(+8.85%)
Aug 25, 2025 2.650 2.910 2.600 2.600 200,102 -0.01(-0.38%)
Aug 22, 2025 2.530 2.670 2.451 2.610 64,296 +0.08(+3.16%)
Aug 21, 2025 2.720 2.910 2.525 2.530 192,534 -0.16(-5.95%)
Aug 20, 2025 2.610 2.760 2.558 2.690 216,406 +0.14(+5.49%)
Aug 19, 2025 2.340 2.789 2.340 2.550 218,691 +0.25(+10.87%)
Aug 18, 2025 2.220 2.406 2.170 2.300 34,121 +0.11(+5.02%)
Aug 15, 2025 2.310 2.416 2.190 2.190 68,890 -0.17(-7.20%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.