DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
1.480
-0.180 (-10.84%)
At close: Mar 28, 2025, 4:00 PM
1.487
+0.007 (0.49%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.62 | 1.63 | 1.47 | 1.48 | 1.48 | -10.84% | 76,456 |
| Mar 27, 2025 | 1.50 | 1.74 | 1.50 | 1.66 | 1.66 | 9.21% | 149,221 |
| Mar 26, 2025 | 1.44 | 1.62 | 1.32 | 1.52 | 1.52 | 7.04% | 153,481 |
| Mar 25, 2025 | 1.53 | 1.59 | 1.42 | 1.42 | 1.42 | -6.58% | 136,268 |
| Mar 24, 2025 | 1.52 | 1.59 | 1.52 | 1.52 | 1.52 | 3.40% | 99,601 |
| Mar 21, 2025 | 1.61 | 1.67 | 1.45 | 1.47 | 1.47 | -9.26% | 217,092 |
| Mar 20, 2025 | 1.73 | 1.74 | 1.62 | 1.62 | 1.62 | -6.36% | 88,454 |
| Mar 19, 2025 | 1.63 | 1.80 | 1.59 | 1.73 | 1.73 | 4.85% | 93,016 |
| Mar 18, 2025 | 1.68 | 1.75 | 1.65 | 1.65 | 1.65 | -4.62% | 151,844 |
| Mar 17, 2025 | 1.58 | 1.78 | 1.57 | 1.73 | 1.73 | 11.61% | 192,460 |
| Mar 14, 2025 | 1.55 | 1.65 | 1.54 | 1.55 | 1.55 | 1.31% | 85,445 |
| Mar 13, 2025 | 1.68 | 1.73 | 1.51 | 1.53 | 1.53 | -7.83% | 132,277 |
| Mar 12, 2025 | 1.71 | 1.75 | 1.55 | 1.66 | 1.66 | -2.35% | 269,065 |
| Mar 11, 2025 | 1.87 | 1.89 | 1.68 | 1.70 | 1.70 | -6.59% | 153,388 |
| Mar 10, 2025 | 2.08 | 2.16 | 1.82 | 1.82 | 1.82 | -15.35% | 213,121 |
| Mar 7, 2025 | 2.24 | 2.31 | 2.15 | 2.15 | 2.15 | -4.87% | 68,266 |
| Mar 6, 2025 | 2.22 | 2.29 | 2.18 | 2.26 | 2.26 | 3.20% | 80,179 |
| Mar 5, 2025 | 2.25 | 2.29 | 2.18 | 2.19 | 2.19 | -4.37% | 60,218 |
| Mar 4, 2025 | 2.31 | 2.35 | 2.20 | 2.29 | 2.29 | -2.55% | 140,955 |
| Mar 3, 2025 | 2.42 | 2.51 | 2.35 | 2.35 | 2.35 | -2.89% | 103,131 |
| Feb 28, 2025 | 2.22 | 2.50 | 2.18 | 2.42 | 2.42 | 6.61% | 317,554 |
| Feb 27, 2025 | 2.31 | 2.38 | 2.23 | 2.27 | 2.27 | -3.40% | 75,422 |
| Feb 26, 2025 | 2.39 | 2.43 | 2.23 | 2.35 | 2.35 | -1.67% | 233,409 |
| Feb 25, 2025 | 2.34 | 2.42 | 2.24 | 2.39 | 2.39 | 4.37% | 150,441 |
| Feb 24, 2025 | 2.62 | 2.63 | 2.29 | 2.29 | 2.29 | -12.60% | 324,664 |
| Feb 21, 2025 | 2.70 | 2.77 | 2.59 | 2.62 | 2.62 | -3.68% | 140,576 |
| Feb 20, 2025 | 3.00 | 3.01 | 2.66 | 2.72 | 2.72 | -10.53% | 167,295 |
| Feb 19, 2025 | 2.84 | 3.04 | 2.76 | 3.04 | 3.04 | 4.11% | 292,960 |
| Feb 18, 2025 | 2.98 | 3.10 | 2.88 | 2.92 | 2.92 | -2.01% | 189,356 |
| Feb 14, 2025 | 3.26 | 3.26 | 2.96 | 2.98 | 2.98 | -9.15% | 205,665 |
| Feb 13, 2025 | 3.00 | 3.32 | 2.96 | 3.28 | 3.28 | 9.33% | 242,569 |
| Feb 12, 2025 | 3.02 | 3.02 | 2.92 | 3.00 | 3.00 | -1.64% | 211,430 |
| Feb 11, 2025 | 3.09 | 3.14 | 3.00 | 3.05 | 3.05 | 0.99% | 219,079 |
| Feb 10, 2025 | 3.02 | 3.11 | 2.90 | 3.02 | 3.02 | 0.33% | 420,962 |
| Feb 7, 2025 | 3.14 | 3.14 | 2.90 | 3.01 | 3.01 | 0.33% | 365,168 |
| Feb 6, 2025 | 2.82 | 3.13 | 2.70 | 3.00 | 3.00 | 7.53% | 553,082 |
| Feb 5, 2025 | 2.68 | 2.96 | 2.64 | 2.79 | 2.79 | 4.10% | 326,638 |
| Feb 4, 2025 | 2.62 | 2.81 | 2.49 | 2.68 | 2.68 | -0.37% | 232,496 |
| Feb 3, 2025 | 2.75 | 2.81 | 2.65 | 2.69 | 2.69 | -4.95% | 105,011 |
| Jan 31, 2025 | 2.98 | 2.98 | 2.80 | 2.83 | 2.83 | -4.39% | 214,327 |
| Jan 30, 2025 | 2.91 | 2.97 | 2.78 | 2.96 | 2.96 | 0.68% | 168,810 |
| Jan 29, 2025 | 2.82 | 2.99 | 2.54 | 2.94 | 2.94 | 2.08% | 184,889 |
| Jan 28, 2025 | 2.70 | 2.94 | 2.60 | 2.88 | 2.88 | 7.06% | 189,598 |
| Jan 27, 2025 | 2.50 | 2.75 | 2.46 | 2.69 | 2.69 | 5.08% | 189,250 |
| Jan 24, 2025 | 2.35 | 2.60 | 2.27 | 2.56 | 2.56 | 8.94% | 137,862 |
| Jan 23, 2025 | 2.34 | 2.36 | 2.29 | 2.35 | 2.35 | 0.86% | 64,031 |
| Jan 22, 2025 | 2.39 | 2.44 | 2.32 | 2.33 | 2.33 | -0.43% | 63,934 |
| Jan 21, 2025 | 2.28 | 2.38 | 2.20 | 2.34 | 2.34 | 3.08% | 79,103 |
| Jan 17, 2025 | 2.24 | 2.34 | 2.13 | 2.27 | 2.27 | 1.79% | 177,960 |
| Jan 16, 2025 | 2.34 | 2.37 | 2.20 | 2.23 | 2.23 | -4.29% | 103,303 |