DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
1.580
+0.030 (1.94%)
Jan 2, 2026, 9:37 AM EST - Market open
DHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.57 | 1.69 | 1.57 | 1.57 | - | 1.29% | 10,785 |
| Dec 31, 2025 | 1.57 | 1.63 | 1.54 | 1.55 | 1.55 | -3.13% | 293,900 |
| Dec 30, 2025 | 1.56 | 1.68 | 1.50 | 1.60 | 1.60 | 2.56% | 988,491 |
| Dec 29, 2025 | 1.60 | 1.62 | 1.54 | 1.56 | 1.56 | -3.70% | 379,244 |
| Dec 26, 2025 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | 0.62% | 192,747 |
| Dec 24, 2025 | 1.55 | 1.71 | 1.55 | 1.61 | 1.61 | 3.87% | 221,729 |
| Dec 23, 2025 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | 3.33% | 320,637 |
| Dec 22, 2025 | 1.52 | 1.57 | 1.44 | 1.50 | 1.50 | -1.32% | 569,010 |
| Dec 19, 2025 | 1.63 | 1.63 | 1.44 | 1.52 | 1.52 | -6.17% | 389,827 |
| Dec 18, 2025 | 1.69 | 1.72 | 1.61 | 1.62 | 1.62 | -3.57% | 177,205 |
| Dec 17, 2025 | 1.62 | 1.78 | 1.62 | 1.68 | 1.68 | 4.35% | 248,870 |
| Dec 16, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | 0.63% | 268,828 |
| Dec 15, 2025 | 1.61 | 1.67 | 1.57 | 1.60 | 1.60 | 0.63% | 272,653 |
| Dec 12, 2025 | 1.63 | 1.64 | 1.53 | 1.59 | 1.59 | 0.63% | 244,333 |
| Dec 11, 2025 | 1.70 | 1.71 | 1.58 | 1.58 | 1.58 | -7.06% | 348,522 |
| Dec 10, 2025 | 1.70 | 1.73 | 1.65 | 1.70 | 1.70 | -0.58% | 237,327 |
| Dec 9, 2025 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | 2.40% | 364,000 |
| Dec 8, 2025 | 1.74 | 1.76 | 1.66 | 1.67 | 1.67 | -5.65% | 494,542 |
| Dec 5, 2025 | 1.74 | 1.77 | 1.69 | 1.77 | 1.77 | 1.72% | 112,235 |
| Dec 4, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 2.96% | 251,422 |
| Dec 3, 2025 | 1.75 | 1.79 | 1.69 | 1.69 | 1.69 | -5.06% | 371,265 |
| Dec 2, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.26% | 201,674 |
| Dec 1, 2025 | 1.81 | 1.89 | 1.81 | 1.84 | 1.84 | -2.13% | 233,652 |
| Nov 28, 2025 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | 1.08% | 48,308 |
| Nov 26, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | - | 112,937 |
| Nov 25, 2025 | 1.84 | 1.89 | 1.84 | 1.86 | 1.86 | -1.06% | 187,642 |
| Nov 24, 2025 | 1.80 | 1.88 | 1.78 | 1.88 | 1.88 | 4.44% | 226,551 |
| Nov 21, 2025 | 1.81 | 1.87 | 1.79 | 1.80 | 1.80 | -1.10% | 171,719 |
| Nov 20, 2025 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | 1.11% | 223,432 |
| Nov 19, 2025 | 1.76 | 1.82 | 1.72 | 1.80 | 1.80 | - | 1,115,141 |
| Nov 18, 2025 | 1.72 | 1.85 | 1.72 | 1.80 | 1.80 | 2.27% | 138,284 |
| Nov 17, 2025 | 1.83 | 1.86 | 1.74 | 1.76 | 1.76 | -3.30% | 223,709 |
| Nov 14, 2025 | 1.84 | 1.90 | 1.80 | 1.82 | 1.82 | -2.15% | 382,172 |
| Nov 13, 2025 | 1.72 | 1.89 | 1.70 | 1.86 | 1.86 | 6.29% | 228,331 |
| Nov 12, 2025 | 1.77 | 1.79 | 1.67 | 1.75 | 1.75 | 0.57% | 233,206 |
| Nov 11, 2025 | 1.90 | 1.94 | 1.72 | 1.74 | 1.74 | 2.96% | 265,323 |
| Nov 10, 2025 | 1.78 | 1.79 | 1.66 | 1.69 | 1.69 | -3.43% | 148,255 |
| Nov 7, 2025 | 1.83 | 1.85 | 1.67 | 1.75 | 1.75 | -2.78% | 596,308 |
| Nov 6, 2025 | 1.86 | 1.90 | 1.80 | 1.80 | 1.80 | -4.26% | 89,824 |
| Nov 5, 2025 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 29,686 |
| Nov 4, 2025 | 1.87 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 88,523 |
| Nov 3, 2025 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 106,844 |
| Oct 31, 2025 | 1.98 | 2.02 | 1.92 | 1.94 | 1.94 | -2.02% | 90,837 |
| Oct 30, 2025 | 2.00 | 2.05 | 1.93 | 1.98 | 1.98 | -2.46% | 137,684 |
| Oct 29, 2025 | 2.07 | 2.12 | 2.01 | 2.03 | 2.03 | -0.98% | 92,082 |
| Oct 28, 2025 | 2.04 | 2.12 | 2.02 | 2.05 | 2.05 | 0.49% | 143,659 |
| Oct 27, 2025 | 2.10 | 2.21 | 2.04 | 2.04 | 2.04 | -2.39% | 87,021 |
| Oct 24, 2025 | 2.07 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 69,386 |
| Oct 23, 2025 | 2.03 | 2.10 | 2.02 | 2.05 | 2.05 | 1.49% | 324,874 |
| Oct 22, 2025 | 2.02 | 2.05 | 2.02 | 2.02 | 2.02 | -0.49% | 139,206 |