DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
4.700
-0.180 (-3.69%)
Sep 30, 2026, 4:00 PM EDT - Market closed
DHI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.87 | 4.87 | 4.66 | 4.70 | 4.70 | -3.69% | 156,433 |
| Sep 29, 2026 | 4.71 | 5.00 | 4.65 | 4.88 | 4.88 | 5.40% | 283,143 |
| Sep 28, 2026 | 4.73 | 4.73 | 4.54 | 4.63 | 4.63 | -2.11% | 210,989 |
| Sep 25, 2026 | 4.67 | 4.78 | 4.67 | 4.73 | 4.73 | - | 126,987 |
| Sep 24, 2026 | 4.59 | 4.73 | 4.59 | 4.73 | 4.73 | 2.83% | 193,143 |
| Sep 23, 2026 | 4.72 | 4.72 | 4.56 | 4.60 | 4.60 | -2.34% | 292,343 |
| Sep 22, 2026 | 4.74 | 4.84 | 4.67 | 4.71 | 4.71 | -0.42% | 278,758 |
| Sep 21, 2026 | 4.89 | 4.95 | 4.67 | 4.73 | 4.73 | -3.47% | 341,962 |
| Sep 18, 2026 | 5.00 | 5.00 | 4.72 | 4.90 | 4.90 | -1.80% | 367,709 |
| Sep 17, 2026 | 5.06 | 5.06 | 4.89 | 4.99 | 4.99 | 0.81% | 273,753 |
| Sep 16, 2026 | 4.89 | 5.19 | 4.89 | 4.95 | 4.95 | 1.23% | 516,690 |
| Sep 15, 2026 | 4.73 | 4.95 | 4.71 | 4.89 | 4.89 | 1.87% | 272,551 |
| Sep 14, 2026 | 4.50 | 4.91 | 4.50 | 4.80 | 4.80 | 5.96% | 397,900 |
| Sep 11, 2026 | 4.49 | 4.72 | 4.49 | 4.53 | 4.53 | 1.34% | 254,025 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.40 | 4.47 | 4.47 | -1.11% | 170,805 |
| Sep 9, 2026 | 4.34 | 4.55 | 4.34 | 4.52 | 4.52 | 5.12% | 239,519 |
| Sep 8, 2026 | 4.49 | 4.49 | 4.06 | 4.30 | 4.30 | -4.87% | 481,810 |
| Sep 4, 2026 | 4.52 | 4.64 | 4.30 | 4.52 | 4.52 | -1.31% | 225,169 |
| Sep 3, 2026 | 4.68 | 4.79 | 4.54 | 4.58 | 4.58 | -1.29% | 217,701 |
| Sep 2, 2026 | 4.47 | 4.75 | 4.44 | 4.64 | 4.64 | 3.80% | 367,646 |
| Sep 1, 2026 | 4.23 | 4.53 | 4.23 | 4.47 | 4.47 | 4.20% | 449,384 |
| Aug 31, 2026 | 3.91 | 4.33 | 3.91 | 4.29 | 4.29 | 5.93% | 295,821 |
| Aug 28, 2026 | 4.13 | 4.28 | 3.98 | 4.05 | 4.05 | -1.22% | 127,717 |
| Aug 27, 2026 | 4.40 | 4.41 | 4.03 | 4.10 | 4.10 | -7.87% | 230,105 |
| Aug 26, 2026 | 4.39 | 4.50 | 4.31 | 4.45 | 4.45 | 1.60% | 195,937 |
| Aug 25, 2026 | 4.23 | 4.48 | 4.16 | 4.38 | 4.38 | 3.79% | 556,511 |
| Aug 24, 2026 | 4.17 | 4.27 | 3.97 | 4.22 | 4.22 | 0.72% | 352,176 |
| Aug 21, 2026 | 4.17 | 4.25 | 4.10 | 4.19 | 4.19 | 1.95% | 117,216 |
| Aug 20, 2026 | 4.22 | 4.29 | 4.05 | 4.11 | 4.11 | -2.61% | 238,622 |
| Aug 19, 2026 | 4.23 | 4.30 | 3.94 | 4.22 | 4.22 | -1.17% | 277,866 |
| Aug 18, 2026 | 4.20 | 4.50 | 4.20 | 4.27 | 4.27 | 0.47% | 347,940 |
| Aug 17, 2026 | 3.94 | 4.29 | 3.94 | 4.25 | 4.25 | 7.87% | 365,415 |
| Aug 14, 2026 | 3.96 | 4.00 | 3.84 | 3.94 | 3.94 | -1.75% | 169,081 |
| Aug 13, 2026 | 3.86 | 4.05 | 3.84 | 4.01 | 4.01 | 4.97% | 157,258 |
| Aug 12, 2026 | 3.83 | 4.10 | 3.77 | 3.82 | 3.82 | - | 316,806 |
| Aug 11, 2026 | 3.68 | 3.88 | 3.65 | 3.82 | 3.82 | 4.95% | 291,921 |
| Aug 10, 2026 | 3.96 | 4.04 | 3.63 | 3.64 | 3.64 | -8.54% | 444,269 |
| Aug 7, 2026 | 4.18 | 4.45 | 3.87 | 3.98 | 3.98 | -3.63% | 172,109 |
| Aug 6, 2026 | 3.87 | 4.17 | 3.41 | 4.13 | 4.13 | -1.20% | 464,125 |
| Aug 5, 2026 | 4.08 | 4.24 | 4.04 | 4.18 | 4.18 | 0.97% | 113,876 |
| Aug 4, 2026 | 4.09 | 4.24 | 4.05 | 4.14 | 4.14 | 2.48% | 166,347 |
| Aug 3, 2026 | 4.26 | 4.36 | 3.98 | 4.04 | 4.04 | -4.04% | 356,413 |
| Jul 31, 2026 | 4.11 | 4.24 | 4.02 | 4.21 | 4.21 | 3.19% | 122,587 |
| Jul 30, 2026 | 4.02 | 4.22 | 3.98 | 4.08 | 4.08 | -0.24% | 108,034 |
| Jul 29, 2026 | 4.19 | 4.19 | 3.92 | 4.09 | 4.09 | -0.49% | 84,400 |
| Jul 28, 2026 | 3.77 | 4.11 | 3.77 | 4.11 | 4.11 | 8.44% | 164,129 |
| Jul 27, 2026 | 3.89 | 3.97 | 3.79 | 3.79 | 3.79 | -1.56% | 92,018 |
| Jul 24, 2026 | 3.83 | 3.92 | 3.80 | 3.85 | 3.85 | 2.12% | 94,403 |
| Jul 23, 2026 | 4.08 | 4.33 | 3.74 | 3.77 | 3.77 | -8.72% | 124,206 |
| Jul 22, 2026 | 4.08 | 4.25 | 4.02 | 4.13 | 4.13 | 1.47% | 96,744 |