Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dhi Group (DHX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.94 2.98 2.88 2.87 3,823
18th Sep 2025 (Thu) 2.99 2.99 2.925 2.96 4,372
17th Sep 2025 (Wed) 2.98 2.98 2.84 2.91 3,794
16th Sep 2025 (Tue) 2.975 2.98 2.94 2.96 17,816
15th Sep 2025 (Mon) 2.94 2.975 2.89 2.95 5,712
12th Sep 2025 (Fri) 2.95 2.98 2.90 2.94 20,137
11th Sep 2025 (Thu) 3.00 3.00 2.90 2.94 11,084
10th Sep 2025 (Wed) 2.86 3.01 2.86 2.97 5,801
9th Sep 2025 (Tue) 2.845 2.89 2.69 2.81 17,621
8th Sep 2025 (Mon) 3.00 3.06 2.96 2.98 14,037
5th Sep 2025 (Fri) 2.97 3.00 2.94 2.97 4,741
4th Sep 2025 (Thu) 3.10 3.13 2.905 3.01 15,198
3rd Sep 2025 (Wed) 2.90 3.21 2.87 3.05 27,948
2nd Sep 2025 (Tue) 2.77 2.83 2.73 2.82 10,897
1st Sep 2025 (Mon) 2.75 2.825 2.70 2.75 8,164
29th Aug 2025 (Fri) 2.75 2.825 2.70 2.75 8,164
28th Aug 2025 (Thu) 2.73 2.895 2.69 2.72 19,788
27th Aug 2025 (Wed) 2.90 2.91 2.71 2.70 17,626
26th Aug 2025 (Tue) 2.69 2.84 2.69 2.83 19,333
25th Aug 2025 (Mon) 2.74 2.78 2.64 2.60 4,974
22nd Aug 2025 (Fri) 2.53 2.66 2.49 2.61 3,935
21st Aug 2025 (Thu) 2.89 2.89 2.53 2.53 8,777
20th Aug 2025 (Wed) 2.68 2.74 2.61 2.69 12,567
19th Aug 2025 (Tue) 2.43 2.74 2.43 2.55 15,688
18th Aug 2025 (Mon) 2.23 2.38 2.23 2.30 2,715
15th Aug 2025 (Fri) 2.35 2.41 2.20 2.19 3,531
14th Aug 2025 (Thu) 2.22 2.33 2.22 2.36 2,115
13th Aug 2025 (Wed) 2.30 2.31 2.21 2.23 2,046
12th Aug 2025 (Tue) 2.10 2.40 2.10 2.34 4,013
11th Aug 2025 (Mon) 2.37 2.37 2.02 2.02 4,776
8th Aug 2025 (Fri) 2.46 2.47 2.40 2.42 6,367
7th Aug 2025 (Thu) 2.49 2.555 2.44 2.49 2,742
6th Aug 2025 (Wed) 2.785 2.79 2.69 2.71 1,008
5th Aug 2025 (Tue) 2.77 2.86 2.77 2.81 1,083
4th Aug 2025 (Mon) 2.70 2.82 2.67 2.69 2,474
1st Aug 2025 (Fri) 2.71 2.71 2.585 2.62 1,911
31st Jul 2025 (Thu) 2.69 2.69 2.68 2.66 708
30th Jul 2025 (Wed) 2.82 2.82 2.59 2.65 3,478
29th Jul 2025 (Tue) 2.86 2.90 2.815 2.83 3,342
28th Jul 2025 (Mon) 2.79 2.88 2.79 2.82 1,900
25th Jul 2025 (Fri) 2.83 2.85 2.82 2.78 2,583
24th Jul 2025 (Thu) 2.74 2.82 2.69 2.85 5,706
23rd Jul 2025 (Wed) 2.785 2.85 2.75 2.77 3,419
22nd Jul 2025 (Tue) 2.85 2.90 2.79 2.76 2,449
FTSE 100 Latest
Value9,229.11
Change12.44