Skip to main content
logo
DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
2.680
+0.070 (2.68%)
At close: Mar 6, 2026, 4:00 PM EST
2.630
-0.050 (-1.87%)
After-hours: Mar 6, 2026, 7:16 PM EST

DHI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.632.832.632.682.682.68%388,845
Mar 5, 20262.442.652.422.612.616.53%317,845
Mar 4, 20262.612.622.422.452.45-5.41%174,849
Mar 3, 20262.682.712.542.592.59-5.13%476,482
Mar 2, 20262.432.962.422.732.739.64%923,999
Feb 27, 20262.462.552.422.492.490.81%258,004
Feb 26, 20262.502.582.372.472.471.23%226,456
Feb 25, 20262.442.492.392.442.441.67%132,311
Feb 24, 20262.402.562.362.402.40-202,258
Feb 23, 20262.562.882.382.402.40-4.00%864,715
Feb 20, 20262.672.752.492.502.50-8.09%282,400
Feb 19, 20262.842.842.602.722.72-5.23%392,715
Feb 18, 20262.853.062.812.872.871.41%708,565
Feb 17, 20262.452.932.452.832.8317.92%1,023,354
Feb 13, 20262.282.462.272.402.403.45%270,051
Feb 12, 20262.442.472.262.322.32-3.33%489,800
Feb 11, 20262.812.832.332.402.40-14.29%610,963
Feb 10, 20262.592.962.592.802.807.28%1,211,663
Feb 9, 20262.002.692.002.612.6131.16%2,242,951
Feb 6, 20261.882.091.801.991.993.65%991,227
Feb 5, 20262.172.201.811.921.9215.66%8,545,480
Feb 4, 20261.691.791.631.661.66-1.78%7,286,259
Feb 3, 20261.771.791.691.691.69-4.52%193,345
Feb 2, 20261.731.811.731.771.771.72%85,116
Jan 30, 20261.731.821.701.741.74-155,980
Jan 29, 20261.801.821.731.741.74-3.87%180,107
Jan 28, 20261.781.841.781.811.81-69,756
Jan 27, 20261.811.821.771.811.811.12%141,659
Jan 26, 20261.741.841.741.791.793.47%203,612
Jan 23, 20261.741.751.701.731.73-1.14%50,822
Jan 22, 20261.671.761.651.751.756.71%115,137
Jan 21, 20261.641.671.591.641.641.86%261,374
Jan 20, 20261.671.701.611.611.61-4.73%496,131
Jan 16, 20261.741.741.691.691.69-1.74%129,607
Jan 15, 20261.701.781.691.721.721.78%185,356
Jan 14, 20261.661.711.631.691.692.42%77,675
Jan 13, 20261.641.701.601.651.651.85%206,709
Jan 12, 20261.681.701.621.621.62-3.57%116,800
Jan 9, 20261.701.781.681.681.68-1.75%155,698
Jan 8, 20261.631.751.631.711.713.64%183,719
Jan 7, 20261.631.681.631.651.650.61%148,775
Jan 6, 20261.691.781.641.641.64-2.96%171,095
Jan 5, 20261.631.751.631.691.693.68%357,429
Jan 2, 20261.571.661.571.631.635.16%326,624
Dec 31, 20251.571.631.541.551.55-3.13%293,900
Dec 30, 20251.561.681.501.601.602.56%988,491
Dec 29, 20251.601.621.541.561.56-3.70%379,244
Dec 26, 20251.631.661.601.621.620.62%192,769
Dec 24, 20251.551.711.551.611.613.87%221,729
Dec 23, 20251.481.561.481.551.553.33%320,637