Skip to main content
DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
1.870
-0.020 (-1.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

DHI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.831.881.821.871.87-1.06%72,345
Dec 19, 20241.891.911.821.891.891.07%80,234
Dec 18, 20241.851.881.821.871.87-106,361
Dec 17, 20241.841.881.821.871.87-0.53%113,364
Dec 16, 20241.841.891.811.881.882.73%145,314
Dec 13, 20241.851.851.771.831.83-1.08%32,792
Dec 12, 20241.761.871.731.851.856.94%113,759
Dec 11, 20241.801.801.701.731.73-2.26%117,697
Dec 10, 20241.851.851.761.771.77-1.12%66,410
Dec 9, 20241.801.891.751.791.790.56%93,077
Dec 6, 20241.761.811.741.781.781.14%62,772
Dec 5, 20241.661.771.541.761.763.53%233,794
Dec 4, 20241.741.781.671.701.70-2.30%184,575
Dec 3, 20241.771.821.741.741.74-1.69%73,637
Dec 2, 20241.801.821.721.771.77-0.56%82,340
Nov 29, 20241.751.821.741.781.780.56%64,779
Nov 27, 20241.721.811.721.771.771.14%68,109
Nov 26, 20241.741.791.641.751.75-153,441
Nov 25, 20241.761.851.741.751.751.16%162,587
Nov 22, 20241.781.781.721.731.73-1.14%43,269
Nov 21, 20241.761.761.691.751.75-2.23%94,877
Nov 20, 20241.731.791.691.791.795.29%143,051
Nov 19, 20241.651.721.651.701.703.66%145,918
Nov 18, 20241.681.741.631.641.64-2.38%220,657
Nov 15, 20241.611.701.601.681.682.44%248,950
Nov 14, 20241.621.681.561.641.640.61%425,016
Nov 13, 20241.741.771.551.631.63-7.39%1,138,071
Nov 12, 20241.861.861.701.761.76-3.83%189,694
Nov 11, 20241.881.891.811.831.83-65,533
Nov 8, 20241.791.901.761.831.83-0.54%101,152
Nov 7, 20241.691.861.691.841.848.88%245,064
Nov 6, 20241.721.781.691.691.69-42,997
Nov 5, 20241.651.711.641.691.690.60%42,485
Nov 4, 20241.701.761.631.681.68-0.59%59,722
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