Close
Company Search
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
3rd Apr 2026 (Fri) 2.80 3.05 2.80 3.02 10,085
2nd Apr 2026 (Thu) 2.80 3.05 2.80 3.02 10,085
1st Apr 2026 (Wed) 2.82 2.84 2.75 2.82 21,009
31st Mar 2026 (Tue) 2.81 2.90 2.79 2.81 15,987
30th Mar 2026 (Mon) 2.69 2.725 2.62 2.70 3,683
27th Mar 2026 (Fri) 2.72 2.72 2.55 2.60 6,421
26th Mar 2026 (Thu) 2.71 2.75 2.62 2.70 4,226
25th Mar 2026 (Wed) 2.80 2.80 2.53 2.67 5,380
24th Mar 2026 (Tue) 2.69 2.72 2.63 2.70 13,597
23rd Mar 2026 (Mon) 2.57 2.685 2.55 2.69 7,604
20th Mar 2026 (Fri) 2.53 2.56 2.45 2.45 13,766
19th Mar 2026 (Thu) 2.53 2.53 2.41 2.49 20,122
18th Mar 2026 (Wed) 2.50 2.69 2.50 2.57 18,469
17th Mar 2026 (Tue) 2.54 2.65 2.49 2.49 23,237
16th Mar 2026 (Mon) 2.22 2.48 2.22 2.46 9,155
13th Mar 2026 (Fri) 2.39 2.39 2.22 2.22 3,616
12th Mar 2026 (Thu) 2.47 2.47 2.38 2.40 9,073
11th Mar 2026 (Wed) 2.52 2.61 2.45 2.45 8,174
10th Mar 2026 (Tue) 2.52 2.60 2.44 2.44 6,569
9th Mar 2026 (Mon) 2.59 2.60 2.46 2.53 9,987
6th Mar 2026 (Fri) 2.65 2.81 2.65 2.68 9,588
5th Mar 2026 (Thu) 2.51 2.64 2.51 2.61 5,362
4th Mar 2026 (Wed) 2.59 2.62 2.44 2.45 10,327
3rd Mar 2026 (Tue) 2.59 2.70 2.55 2.59 9,144
2nd Mar 2026 (Mon) 2.45 2.96 2.45 2.73 23,308
27th Feb 2026 (Fri) 2.46 2.515 2.43 2.49 10,171
26th Feb 2026 (Thu) 2.40 2.495 2.40 2.47 4,634
25th Feb 2026 (Wed) 2.57 2.57 2.44 2.44 0
24th Feb 2026 (Tue) 2.57 2.57 2.40 2.40 0
23rd Feb 2026 (Mon) 2.57 2.87 2.38 2.40 48,124
20th Feb 2026 (Fri) 2.69 2.69 2.49 2.50 15,889
19th Feb 2026 (Thu) 2.80 2.80 2.61 2.72 21,652
18th Feb 2026 (Wed) 2.88 3.06 2.83 2.87 36,858
17th Feb 2026 (Tue) 2.51 2.92 2.51 2.83 34,863
16th Feb 2026 (Mon) 2.36 2.44 2.30 2.40 30,887
13th Feb 2026 (Fri) 2.36 2.44 2.30 2.40 30,887
12th Feb 2026 (Thu) 2.43 2.44 2.27 2.32 40,693
11th Feb 2026 (Wed) 2.815 2.815 2.35 2.40 64,425
10th Feb 2026 (Tue) 2.65 2.94 2.65 2.80 191,370
9th Feb 2026 (Mon) 2.05 2.68 2.05 2.61 172,997
6th Feb 2026 (Fri) 1.885 2.08 1.82 1.99 70,840
5th Feb 2026 (Thu) 2.15 2.20 1.81 1.92 575,489
FTSE 100 Latest
Value10,436.29
Change71.50