The highest closing price for DHI (DHX) last month was $3.05, on September 3. It was up 1.8% for the month. The latest price is $2.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $2.81 | $2.88 | $2.72 | $2.78 | 85,300 |
September 29 2025 | $2.74 | $2.88 | $2.74 | $2.86 | 115,000 |
September 26 2025 | $2.87 | $2.90 | $2.71 | $2.74 | 92,600 |
September 25 2025 | $2.80 | $2.97 | $2.80 | $2.85 | 142,800 |
September 24 2025 | $2.76 | $2.95 | $2.76 | $2.88 | 86,300 |
September 23 2025 | $2.95 | $2.95 | $2.76 | $2.81 | 105,930 |
September 22 2025 | $2.85 | $3.02 | $2.85 | $2.94 | 236,798 |
September 19 2025 | $2.95 | $2.98 | $2.86 | $2.87 | 170,400 |
September 18 2025 | $2.90 | $3.00 | $2.90 | $2.96 | 149,700 |
September 17 2025 | $2.95 | $2.99 | $2.84 | $2.91 | 207,000 |
September 16 2025 | $2.95 | $2.99 | $2.92 | $2.96 | 115,376 |
September 15 2025 | $2.95 | $2.98 | $2.85 | $2.95 | 165,467 |
September 12 2025 | $2.91 | $3.01 | $2.90 | $2.94 | 142,300 |
September 11 2025 | $2.95 | $3.02 | $2.89 | $2.94 | 176,300 |
September 10 2025 | $2.80 | $3.01 | $2.80 | $2.97 | 151,200 |
September 09 2025 | $2.90 | $2.93 | $2.68 | $2.81 | 183,400 |
September 08 2025 | $3.00 | $3.07 | $2.92 | $2.98 | 176,000 |
September 05 2025 | $2.96 | $3.01 | $2.94 | $2.97 | 182,400 |
September 04 2025 | $3.13 | $3.14 | $2.88 | $3.01 | 205,600 |
September 03 2025 | $2.81 | $3.23 | $2.81 | $3.05 | 319,300 |
September 02 2025 | $2.73 | $2.85 | $2.69 | $2.82 | 246,000 |
Daily pricing data for DHI dates back to 7/18/2007, and may be incomplete.
