Skip to main content
/
DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
2.560
+0.190 (8.02%)
Jun 18, 2025, 4:00 PM - Market closed

DHI Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 26, 2007→Jun 18, 2025Max ▾2008200920102011201220132014201520162017201820192020202120222023202420252008​20082010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​202405.0010.0015.002.560

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20252.402.612.402.562.568.02%78,695
Jun 17, 20252.512.552.372.372.37-6.69%107,317
Jun 16, 20252.532.652.462.542.541.20%93,497
Jun 13, 20252.522.602.512.512.51-3.09%79,477
Jun 12, 20252.542.652.492.592.590.78%99,899
Jun 11, 20252.452.572.422.572.574.90%100,286
Jun 10, 20252.442.502.402.452.452.94%94,543
Jun 9, 20252.422.492.382.382.380.42%106,673
Jun 6, 20252.422.472.372.372.37-1.25%76,164
Jun 5, 20252.322.482.282.402.403.45%119,110
Jun 4, 20252.322.442.262.322.32-102,132
Jun 3, 20252.312.382.192.322.320.87%124,543
Jun 2, 20252.152.352.152.302.306.98%133,995
May 30, 20252.022.152.022.152.153.86%76,981
May 29, 20252.072.101.982.072.07-0.96%108,488
May 28, 20252.082.132.032.092.091.95%79,187
May 27, 20251.952.141.952.052.056.22%96,708
May 23, 20251.972.031.911.931.93-3.02%41,424
May 22, 20251.882.091.881.991.998.15%90,847
May 21, 20252.002.071.841.841.84-7.54%112,636
May 20, 20251.952.101.951.991.992.05%153,138
May 19, 20251.932.051.931.951.951.04%101,820
May 16, 20251.872.021.821.931.934.32%131,208
May 15, 20251.851.971.801.851.85-2.12%112,407
May 14, 20252.002.021.861.891.89-5.50%95,223
May 13, 20251.852.071.842.002.0011.11%204,029
May 12, 20251.911.931.781.801.80-2.70%151,876
May 9, 20251.751.941.741.851.856.32%154,085
May 8, 20251.381.801.371.741.7427.94%511,452
May 7, 20251.321.391.251.361.3612.40%139,048
May 6, 20251.351.351.211.211.21-9.02%132,273
May 5, 20251.341.451.331.331.33-2.21%242,201
May 2, 20251.401.401.311.361.36-161,205
May 1, 20251.451.451.361.361.36-3.55%71,434
Apr 30, 20251.441.471.401.411.41-2.76%85,670
Apr 29, 20251.471.511.451.451.450.69%26,536
Apr 28, 20251.461.561.441.441.44-3.36%87,886
Apr 25, 20251.571.621.461.491.49-5.10%91,023
Apr 24, 20251.481.601.481.571.577.53%59,557
Apr 23, 20251.561.601.431.461.46-3.95%105,170
Apr 22, 20251.501.541.451.521.522.70%137,063
Apr 21, 20251.491.531.461.481.48-1.33%105,418
Apr 17, 20251.511.521.451.501.502.04%95,071
Apr 16, 20251.501.561.461.471.47-0.68%111,233
Apr 15, 20251.541.571.481.481.48-3.27%61,383
Apr 14, 20251.541.641.491.531.53-0.65%107,926
Apr 11, 20251.551.551.501.541.54-128,999
Apr 10, 20251.531.571.471.541.54-1.91%129,974
Apr 9, 20251.471.671.471.571.573.29%253,581
Apr 8, 20251.481.561.421.521.523.40%236,689