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)

1.820 -0.040 (-2.15%)

Official Closing Price Updated: 7:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	1.930	1.950	1.895	1.920	106,844	-0.02(-1.03%)
Oct 31, 2025	1.980	2.020	1.920	1.940	90,837	-0.04(-2.02%)
Oct 30, 2025	2.000	2.045	1.925	1.980	137,684	-0.05(-2.46%)
Oct 29, 2025	2.070	2.119	2.014	2.030	88,082	-0.02(-0.98%)
Oct 28, 2025	2.040	2.115	2.020	2.050	143,647	+0.01(+0.49%)
Oct 27, 2025	2.100	2.209	2.040	2.040	87,021	-0.05(-2.39%)
Oct 24, 2025	2.070	2.100	2.051	2.090	69,386	+0.04(+1.95%)
Oct 23, 2025	2.030	2.100	2.015	2.050	324,874	+0.03(+1.49%)
Oct 22, 2025	2.020	2.050	2.020	2.020	139,206	-0.01(-0.49%)
Oct 21, 2025	2.060	2.070	2.015	2.030	79,822	-0.02(-0.98%)
Oct 20, 2025	2.060	2.070	2.020	2.050	82,817	+0.03(+1.49%)
Oct 17, 2025	2.030	2.109	2.020	2.020	125,125	-0.04(-1.94%)
Oct 16, 2025	2.030	2.065	1.950	2.060	522,976	+0.00(+0.00%)
Oct 15, 2025	2.110	2.152	2.000	2.060	172,226	+0.00(+0.00%)
Oct 14, 2025	2.140	2.190	2.050	2.060	236,245	-0.07(-3.29%)
Oct 13, 2025	2.150	2.180	1.990	2.130	260,118	-0.02(-0.93%)
Oct 10, 2025	2.300	2.333	2.110	2.150	1,701,098	-0.15(-6.52%)
Oct 09, 2025	2.380	2.432	2.270	2.300	421,327	-0.14(-5.74%)
Oct 08, 2025	2.440	2.570	2.356	2.440	3,375,599	+0.01(+0.41%)
Oct 07, 2025	2.590	2.590	2.410	2.430	428,970	-0.08(-3.19%)
Oct 06, 2025	2.640	2.694	2.460	2.510	202,221	-0.16(-5.99%)
Oct 03, 2025	2.680	2.760	2.610	2.670	103,036	+0.00(+0.00%)
Oct 02, 2025	2.670	2.755	2.650	2.670	86,981	+0.03(+1.14%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices