DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
3.700
-0.100 (-2.63%)
At close: Jul 2, 2026, 4:00 PM EDT
3.725
+0.025 (0.68%)
After-hours: Jul 2, 2026, 7:00 PM EDT
DHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.80 | 3.93 | 3.68 | 3.70 | 3.70 | -2.63% | 36,392 |
| Jul 1, 2026 | 3.71 | 3.94 | 3.69 | 3.80 | 3.80 | 2.43% | 60,086 |
| Jun 30, 2026 | 3.81 | 3.89 | 3.66 | 3.71 | 3.71 | -2.62% | 114,934 |
| Jun 29, 2026 | 3.70 | 3.92 | 3.63 | 3.81 | 3.81 | 2.97% | 125,155 |
| Jun 26, 2026 | 3.52 | 3.73 | 3.52 | 3.70 | 3.70 | 4.52% | 84,823 |
| Jun 25, 2026 | 3.71 | 3.74 | 3.51 | 3.54 | 3.54 | -3.28% | 57,072 |
| Jun 24, 2026 | 3.86 | 3.89 | 3.66 | 3.66 | 3.66 | -5.43% | 133,594 |
| Jun 23, 2026 | 3.81 | 3.98 | 3.68 | 3.87 | 3.87 | -2.27% | 176,573 |
| Jun 22, 2026 | 3.75 | 3.96 | 3.72 | 3.96 | 3.96 | 4.21% | 161,241 |
| Jun 18, 2026 | 3.90 | 3.90 | 3.55 | 3.80 | 3.80 | 1.88% | 253,689 |
| Jun 17, 2026 | 3.53 | 3.99 | 3.53 | 3.73 | 3.73 | 7.18% | 278,825 |
| Jun 16, 2026 | 3.40 | 3.62 | 3.40 | 3.48 | 3.48 | 2.35% | 391,877 |
| Jun 15, 2026 | 3.56 | 3.60 | 3.39 | 3.40 | 3.40 | -4.49% | 181,715 |
| Jun 12, 2026 | 3.47 | 3.57 | 3.46 | 3.56 | 3.56 | 0.85% | 86,983 |
| Jun 11, 2026 | 3.48 | 3.56 | 3.19 | 3.53 | 3.53 | 0.86% | 108,211 |
| Jun 10, 2026 | 3.58 | 3.60 | 3.45 | 3.50 | 3.50 | -0.85% | 96,814 |
| Jun 9, 2026 | 3.50 | 3.64 | 3.45 | 3.53 | 3.53 | 0.86% | 155,706 |
| Jun 8, 2026 | 3.36 | 3.61 | 3.35 | 3.50 | 3.50 | 3.86% | 211,265 |
| Jun 5, 2026 | 3.57 | 3.69 | 3.34 | 3.37 | 3.37 | -8.17% | 136,880 |
| Jun 4, 2026 | 3.73 | 3.92 | 3.65 | 3.67 | 3.67 | -0.54% | 113,645 |
| Jun 3, 2026 | 3.73 | 3.89 | 3.66 | 3.69 | 3.69 | -2.38% | 157,212 |
| Jun 2, 2026 | 3.76 | 3.79 | 3.66 | 3.78 | 3.78 | 0.53% | 138,381 |
| Jun 1, 2026 | 3.53 | 3.78 | 3.53 | 3.76 | 3.76 | 6.52% | 191,520 |
| May 29, 2026 | 3.59 | 3.72 | 3.51 | 3.53 | 3.53 | -3.81% | 223,339 |
| May 28, 2026 | 3.65 | 3.71 | 3.54 | 3.67 | 3.67 | 0.55% | 176,989 |
| May 27, 2026 | 3.71 | 3.85 | 3.63 | 3.65 | 3.65 | -1.35% | 195,542 |
| May 26, 2026 | 3.89 | 3.89 | 3.61 | 3.70 | 3.70 | -0.54% | 316,131 |
| May 22, 2026 | 3.51 | 3.74 | 3.51 | 3.72 | 3.72 | 6.29% | 187,303 |
| May 21, 2026 | 3.74 | 3.77 | 3.47 | 3.50 | 3.50 | -8.14% | 187,364 |
| May 20, 2026 | 3.67 | 3.83 | 3.66 | 3.81 | 3.81 | 4.10% | 191,141 |
| May 19, 2026 | 3.85 | 3.85 | 3.58 | 3.66 | 3.66 | -5.43% | 333,127 |
| May 18, 2026 | 3.62 | 4.10 | 3.62 | 3.87 | 3.87 | 7.20% | 726,102 |
| May 15, 2026 | 3.64 | 3.73 | 3.50 | 3.61 | 3.61 | -2.96% | 147,923 |
| May 14, 2026 | 3.72 | 3.79 | 3.67 | 3.72 | 3.72 | 2.20% | 209,854 |
| May 13, 2026 | 3.64 | 3.70 | 3.52 | 3.64 | 3.64 | - | 281,646 |
| May 12, 2026 | 3.86 | 3.90 | 3.47 | 3.64 | 3.64 | -4.71% | 423,439 |
| May 11, 2026 | 3.55 | 3.99 | 3.54 | 3.82 | 3.82 | 8.83% | 1,066,887 |
| May 8, 2026 | 3.18 | 3.54 | 2.88 | 3.51 | 3.51 | 9.35% | 603,387 |
| May 7, 2026 | 2.88 | 3.21 | 2.81 | 3.21 | 3.21 | 14.64% | 725,665 |
| May 6, 2026 | 2.65 | 2.96 | 2.63 | 2.80 | 2.80 | 15.23% | 522,701 |
| May 5, 2026 | 2.49 | 2.54 | 2.38 | 2.43 | 2.43 | -2.02% | 559,066 |
| May 4, 2026 | 2.55 | 2.59 | 2.45 | 2.48 | 2.48 | -1.98% | 168,203 |
| May 1, 2026 | 2.38 | 2.62 | 2.38 | 2.53 | 2.53 | 5.86% | 383,715 |
| Apr 30, 2026 | 2.47 | 2.51 | 2.34 | 2.39 | 2.39 | -3.63% | 217,857 |
| Apr 29, 2026 | 2.60 | 2.60 | 2.45 | 2.48 | 2.48 | -5.70% | 195,733 |
| Apr 28, 2026 | 2.68 | 2.68 | 2.55 | 2.63 | 2.63 | 2.33% | 161,940 |
| Apr 27, 2026 | 2.73 | 2.80 | 2.57 | 2.57 | 2.57 | -6.20% | 147,181 |
| Apr 24, 2026 | 2.81 | 2.85 | 2.70 | 2.74 | 2.74 | -1.44% | 113,155 |
| Apr 23, 2026 | 2.87 | 2.91 | 2.75 | 2.78 | 2.78 | -1.77% | 127,537 |
| Apr 22, 2026 | 2.82 | 2.95 | 2.79 | 2.83 | 2.83 | 1.43% | 159,267 |