DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
1.480
+0.010 (0.68%)
Apr 17, 2025, 4:00 PM EDT - Market closed
DHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.51 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 95,071 |
| Apr 16, 2025 | 1.50 | 1.56 | 1.46 | 1.47 | 1.47 | -0.68% | 111,233 |
| Apr 15, 2025 | 1.54 | 1.57 | 1.48 | 1.48 | 1.48 | -3.27% | 61,383 |
| Apr 14, 2025 | 1.54 | 1.64 | 1.49 | 1.53 | 1.53 | -0.65% | 107,926 |
| Apr 11, 2025 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | - | 128,999 |
| Apr 10, 2025 | 1.53 | 1.57 | 1.47 | 1.54 | 1.54 | -1.91% | 129,974 |
| Apr 9, 2025 | 1.47 | 1.67 | 1.47 | 1.57 | 1.57 | 3.29% | 253,581 |
| Apr 8, 2025 | 1.48 | 1.56 | 1.42 | 1.52 | 1.52 | 3.40% | 236,689 |
| Apr 7, 2025 | 1.40 | 1.49 | 1.38 | 1.47 | 1.47 | -2.00% | 153,680 |
| Apr 4, 2025 | 1.40 | 1.52 | 1.39 | 1.50 | 1.50 | 4.17% | 246,722 |
| Apr 3, 2025 | 1.30 | 1.46 | 1.30 | 1.44 | 1.44 | 6.67% | 209,662 |
| Apr 2, 2025 | 1.30 | 1.37 | 1.26 | 1.35 | 1.35 | 2.27% | 273,288 |
| Apr 1, 2025 | 1.39 | 1.43 | 1.31 | 1.32 | 1.32 | -5.04% | 114,089 |
| Mar 31, 2025 | 1.40 | 1.44 | 1.35 | 1.39 | 1.39 | -6.08% | 123,255 |
| Mar 28, 2025 | 1.62 | 1.63 | 1.47 | 1.48 | 1.48 | -10.84% | 76,456 |
| Mar 27, 2025 | 1.50 | 1.74 | 1.50 | 1.66 | 1.66 | 9.21% | 149,221 |
| Mar 26, 2025 | 1.44 | 1.62 | 1.32 | 1.52 | 1.52 | 7.04% | 153,481 |
| Mar 25, 2025 | 1.53 | 1.59 | 1.42 | 1.42 | 1.42 | -6.58% | 136,268 |
| Mar 24, 2025 | 1.52 | 1.59 | 1.52 | 1.52 | 1.52 | 3.40% | 99,601 |
| Mar 21, 2025 | 1.61 | 1.67 | 1.45 | 1.47 | 1.47 | -9.26% | 217,092 |
| Mar 20, 2025 | 1.73 | 1.74 | 1.62 | 1.62 | 1.62 | -6.36% | 88,454 |
| Mar 19, 2025 | 1.63 | 1.80 | 1.59 | 1.73 | 1.73 | 4.85% | 93,016 |
| Mar 18, 2025 | 1.68 | 1.75 | 1.65 | 1.65 | 1.65 | -4.62% | 151,844 |
| Mar 17, 2025 | 1.58 | 1.78 | 1.57 | 1.73 | 1.73 | 11.61% | 192,460 |
| Mar 14, 2025 | 1.55 | 1.65 | 1.54 | 1.55 | 1.55 | 1.31% | 85,445 |
| Mar 13, 2025 | 1.68 | 1.73 | 1.51 | 1.53 | 1.53 | -7.83% | 132,277 |
| Mar 12, 2025 | 1.71 | 1.75 | 1.55 | 1.66 | 1.66 | -2.35% | 269,065 |
| Mar 11, 2025 | 1.87 | 1.89 | 1.68 | 1.70 | 1.70 | -6.59% | 153,388 |
| Mar 10, 2025 | 2.08 | 2.16 | 1.82 | 1.82 | 1.82 | -15.35% | 213,121 |
| Mar 7, 2025 | 2.24 | 2.31 | 2.15 | 2.15 | 2.15 | -4.87% | 68,266 |
| Mar 6, 2025 | 2.22 | 2.29 | 2.18 | 2.26 | 2.26 | 3.20% | 80,179 |
| Mar 5, 2025 | 2.25 | 2.29 | 2.18 | 2.19 | 2.19 | -4.37% | 60,218 |
| Mar 4, 2025 | 2.31 | 2.35 | 2.20 | 2.29 | 2.29 | -2.55% | 140,955 |
| Mar 3, 2025 | 2.42 | 2.51 | 2.35 | 2.35 | 2.35 | -2.89% | 103,131 |
| Feb 28, 2025 | 2.22 | 2.50 | 2.18 | 2.42 | 2.42 | 6.61% | 317,554 |
| Feb 27, 2025 | 2.31 | 2.38 | 2.23 | 2.27 | 2.27 | -3.40% | 75,422 |
| Feb 26, 2025 | 2.39 | 2.43 | 2.23 | 2.35 | 2.35 | -1.67% | 233,409 |
| Feb 25, 2025 | 2.34 | 2.42 | 2.24 | 2.39 | 2.39 | 4.37% | 150,441 |
| Feb 24, 2025 | 2.62 | 2.63 | 2.29 | 2.29 | 2.29 | -12.60% | 324,664 |
| Feb 21, 2025 | 2.70 | 2.77 | 2.59 | 2.62 | 2.62 | -3.68% | 140,576 |
| Feb 20, 2025 | 3.00 | 3.01 | 2.66 | 2.72 | 2.72 | -10.53% | 167,295 |
| Feb 19, 2025 | 2.84 | 3.04 | 2.76 | 3.04 | 3.04 | 4.11% | 292,960 |
| Feb 18, 2025 | 2.98 | 3.10 | 2.88 | 2.92 | 2.92 | -2.01% | 189,356 |
| Feb 14, 2025 | 3.26 | 3.26 | 2.96 | 2.98 | 2.98 | -9.15% | 205,665 |
| Feb 13, 2025 | 3.00 | 3.32 | 2.96 | 3.28 | 3.28 | 9.33% | 242,569 |
| Feb 12, 2025 | 3.02 | 3.02 | 2.92 | 3.00 | 3.00 | -1.64% | 211,430 |
| Feb 11, 2025 | 3.09 | 3.14 | 3.00 | 3.05 | 3.05 | 0.99% | 219,079 |
| Feb 10, 2025 | 3.02 | 3.11 | 2.90 | 3.02 | 3.02 | 0.33% | 420,962 |
| Feb 7, 2025 | 3.14 | 3.14 | 2.90 | 3.01 | 3.01 | 0.33% | 365,168 |
| Feb 6, 2025 | 2.82 | 3.13 | 2.70 | 3.00 | 3.00 | 7.53% | 553,082 |