Skip to main content
DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
1.690
+0.050 (3.05%)
Nov 1, 2024, 4:00 PM EDT - Market closed

DHI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20241.621.701.621.691.693.05%47,801
Oct 31, 20241.761.781.631.641.64-6.29%114,858
Oct 30, 20241.751.801.701.751.75-0.57%74,396
Oct 29, 20241.761.841.721.761.76-1.68%82,679
Oct 28, 20241.681.811.681.791.795.29%50,479
Oct 25, 20241.741.801.671.701.70-3.41%48,496
Oct 24, 20241.821.821.681.761.76-29,891
Oct 23, 20241.811.831.651.761.76-3.83%89,362
Oct 22, 20241.831.881.831.831.83-1.08%45,059
Oct 21, 20241.901.911.801.851.85-1.07%139,142
Oct 18, 20241.851.881.851.871.87-57,933
Oct 17, 20241.861.871.821.871.87-57,763
Oct 16, 20241.861.881.831.871.872.75%31,583
Oct 15, 20241.841.851.801.821.82-1.09%41,571
Oct 14, 20241.751.861.711.841.845.14%60,336
Oct 11, 20241.741.761.711.751.751.16%29,768
Oct 10, 20241.751.781.701.731.73-1.70%112,369
Oct 9, 20241.611.781.591.761.767.98%101,769
Oct 8, 20241.651.711.611.631.63-1.21%41,927
Oct 7, 20241.691.701.631.651.65-1.20%28,396
Oct 4, 20241.681.741.651.671.67-131,810
Oct 3, 20241.811.811.671.671.67-7.22%51,603
Oct 2, 20241.801.831.761.801.80-1.64%321,933
Oct 1, 20241.841.901.731.831.83-0.54%181,778
Sep 30, 20241.801.841.721.841.841.66%903,967
Sep 27, 20241.801.871.751.811.811.12%165,158
Sep 26, 20241.711.801.671.791.794.07%139,442
Sep 25, 20241.691.721.661.721.720.58%72,808
Sep 24, 20241.641.741.631.711.714.27%243,715
Sep 23, 20241.661.671.601.641.64-3.53%345,019
Sep 20, 20241.681.721.641.701.701.80%189,761
Sep 19, 20241.771.771.621.671.67-1.18%83,725
Sep 18, 20241.661.761.601.691.693.05%185,187
Sep 17, 20241.651.731.641.641.64-1.20%89,057
Sep 16, 20241.621.661.581.661.662.47%76,760
Sep 13, 20241.601.641.551.621.621.25%534,958
Sep 12, 20241.631.631.571.601.60-37,173
Sep 11, 20241.591.611.481.601.603.23%122,952
Sep 10, 20241.611.611.521.551.55-3.13%59,491
Sep 9, 20241.621.701.601.601.60-2.44%51,203
Sep 6, 20241.671.681.571.641.64-2.38%77,238
Sep 5, 20241.681.701.621.681.68-0.59%74,976
Sep 4, 20241.721.731.651.691.69-0.59%67,232
Sep 3, 20241.911.911.661.701.70-12.37%79,410
Aug 30, 20241.891.981.811.941.943.74%87,906
Aug 29, 20241.941.941.841.871.87-4.10%70,813
Aug 28, 20241.881.951.771.951.954.28%232,706
Aug 27, 20241.761.891.731.871.877.47%95,387
Aug 26, 20241.671.801.671.741.746.10%178,480
Aug 23, 20241.651.711.601.641.64-0.61%159,803
Aug 22, 20241.561.651.451.651.657.84%1,089,883
Aug 21, 20241.591.641.531.531.53-2.55%289,489
Aug 20, 20241.691.711.571.571.57-6.55%232,137
Aug 19, 20241.771.801.631.681.68-4.55%161,310
Aug 16, 20241.751.811.751.761.76-88,984
Aug 15, 20241.781.861.741.761.76-133,191
Aug 14, 20241.831.851.741.761.76-3.30%73,477
Aug 13, 20241.851.901.821.821.82-2.67%47,575
Aug 12, 20242.022.021.831.871.87-9.22%88,743
Aug 9, 20242.062.091.992.062.06-0.48%56,601
Aug 8, 20241.842.151.842.072.0716.95%177,033
Aug 7, 20241.871.871.751.771.77-5.85%186,998
Aug 6, 20241.881.911.851.881.88-120,038
Aug 5, 20241.881.921.821.881.88-6.00%123,225
Aug 2, 20242.002.011.852.002.00-1.48%134,853
Aug 1, 20242.122.122.002.032.03-4.25%68,441
Jul 31, 20242.122.152.102.122.120.47%62,108
Jul 30, 20242.112.142.102.112.11-0.47%77,156
Jul 29, 20242.162.242.112.122.12-3.64%102,947
Jul 26, 20242.172.222.102.202.204.76%83,696
Jul 25, 20242.152.172.102.102.10-1.41%60,691
Jul 24, 20242.152.182.102.132.13-1.84%69,482
Jul 23, 20242.192.202.132.172.17-1.81%27,795
Jul 22, 20242.282.302.202.212.21-1.34%64,297
Jul 19, 20242.122.242.102.242.245.66%107,672
Jul 18, 20242.152.232.102.122.12-1.85%62,660
Jul 17, 20242.252.262.112.162.16-4.42%83,128
Jul 16, 20242.122.262.112.262.266.10%298,500
Jul 15, 20242.262.262.102.132.13-4.91%103,305
Jul 12, 20242.322.322.182.242.24-1.32%73,487
Jul 11, 20242.222.332.202.272.275.58%103,633
Jul 10, 20242.162.212.152.152.150.47%80,330
Jul 9, 20242.232.232.112.142.14-4.04%75,207
Jul 8, 20242.272.272.212.232.23-0.45%94,809
Jul 5, 20242.262.272.232.242.24-1.32%119,601
Jul 3, 20242.282.302.252.272.271.34%43,153
Jul 2, 20242.282.342.212.242.24-2.18%148,334
Jul 1, 20242.112.332.112.292.299.57%208,662
Jun 28, 20242.212.212.002.092.09-4.13%6,155,434
Jun 27, 20242.262.282.122.182.18-4.39%218,951
Jun 26, 20242.332.502.242.282.28-2.98%356,939
Jun 25, 20242.152.432.112.352.359.81%432,485
Jun 24, 20242.062.232.042.142.143.88%236,560
Jun 21, 20242.002.082.002.062.063.52%299,747
Jun 20, 20241.932.031.871.991.991.53%154,306
Jun 18, 20242.012.021.951.961.96-2.97%115,127
Jun 17, 20242.022.031.932.022.02-202,040
Jun 14, 20242.092.092.002.022.02-4.72%106,613
Jun 13, 20242.132.132.062.122.12-2.30%163,723
Jun 12, 20242.192.202.122.172.171.40%191,752