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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.550 -0.050 (-3.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 31, 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 (%)
Dec 31, 2025 1.570 1.625 1.540 1.550 293,900 -0.05(-3.13%)
Dec 30, 2025 1.560 1.680 1.500 1.600 988,491 +0.04(+2.56%)
Dec 29, 2025 1.600 1.620 1.540 1.560 379,244 -0.06(-3.70%)
Dec 26, 2025 1.630 1.655 1.600 1.620 192,769 +0.01(+0.62%)
Dec 24, 2025 1.550 1.710 1.550 1.610 221,729 +0.06(+3.87%)
Dec 23, 2025 1.480 1.560 1.480 1.550 320,637 +0.05(+3.33%)
Dec 22, 2025 1.520 1.570 1.440 1.500 569,010 -0.02(-1.32%)
Dec 19, 2025 1.630 1.630 1.440 1.520 389,883 -0.10(-6.17%)
Dec 18, 2025 1.690 1.720 1.610 1.620 177,205 -0.06(-3.57%)
Dec 17, 2025 1.620 1.780 1.620 1.680 248,870 +0.07(+4.35%)
Dec 16, 2025 1.630 1.660 1.600 1.610 268,784 +0.01(+0.63%)
Dec 15, 2025 1.610 1.670 1.570 1.600 272,653 +0.01(+0.63%)
Dec 12, 2025 1.630 1.640 1.530 1.590 244,333 +0.01(+0.63%)
Dec 11, 2025 1.700 1.710 1.580 1.580 348,518 -0.12(-7.06%)
Dec 10, 2025 1.700 1.725 1.650 1.700 237,327 -0.01(-0.58%)
Dec 09, 2025 1.670 1.730 1.660 1.710 363,975 +0.04(+2.40%)
Dec 08, 2025 1.740 1.760 1.660 1.670 494,389 -0.10(-5.65%)
Dec 05, 2025 1.740 1.770 1.690 1.770 112,235 +0.03(+1.72%)
Dec 04, 2025 1.720 1.770 1.720 1.740 251,422 +0.05(+2.96%)
Dec 03, 2025 1.750 1.790 1.690 1.690 371,265 -0.09(-5.06%)
Dec 02, 2025 1.840 1.840 1.780 1.780 201,674 -0.06(-3.26%)
Dec 01, 2025 1.810 1.890 1.810 1.840 233,652 -0.04(-2.13%)
Nov 28, 2025 1.900 1.915 1.860 1.880 48,308 +0.02(+1.08%)
Nov 26, 2025 1.870 1.895 1.860 1.860 112,937 +0.00(+0.00%)
Nov 25, 2025 1.840 1.890 1.840 1.860 187,642 -0.02(-1.06%)
Nov 24, 2025 1.800 1.880 1.780 1.880 226,551 +0.08(+4.44%)
Nov 21, 2025 1.810 1.865 1.790 1.800 171,719 -0.02(-1.10%)
Nov 20, 2025 1.770 1.840 1.770 1.820 223,432 +0.02(+1.11%)
Nov 19, 2025 1.760 1.820 1.720 1.800 1,115,091 +0.00(+0.00%)
Nov 18, 2025 1.720 1.850 1.720 1.800 138,284 +0.04(+2.27%)
Nov 17, 2025 1.830 1.860 1.740 1.760 223,706 -0.06(-3.30%)
Nov 14, 2025 1.840 1.895 1.800 1.820 382,172 -0.04(-2.15%)
Nov 13, 2025 1.720 1.890 1.700 1.860 228,331 +0.11(+6.29%)
Nov 12, 2025 1.770 1.790 1.670 1.750 233,107 +0.01(+0.57%)
Nov 11, 2025 1.900 1.940 1.720 1.740 265,083 +0.05(+2.96%)
Nov 10, 2025 1.780 1.785 1.661 1.690 148,254 -0.06(-3.43%)
Nov 07, 2025 1.830 1.850 1.670 1.750 596,308 -0.05(-2.78%)
Nov 06, 2025 1.860 1.900 1.800 1.800 89,824 -0.08(-4.26%)
Nov 05, 2025 1.870 1.911 1.860 1.880 29,686 -0.01(-0.53%)
Nov 04, 2025 1.870 1.930 1.870 1.890 88,523 -0.03(-1.56%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.