DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
1.770
+0.030 (1.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
DHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.77 | 1.69 | 1.77 | 1.77 | 1.72% | 112,232 |
| Dec 4, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 2.96% | 251,421 |
| Dec 3, 2025 | 1.75 | 1.79 | 1.69 | 1.69 | 1.69 | -5.06% | 371,265 |
| Dec 2, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.26% | 201,674 |
| Dec 1, 2025 | 1.81 | 1.89 | 1.81 | 1.84 | 1.84 | -2.13% | 233,652 |
| Nov 28, 2025 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | 1.08% | 48,282 |
| Nov 26, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | - | 112,937 |
| Nov 25, 2025 | 1.84 | 1.89 | 1.84 | 1.86 | 1.86 | -1.06% | 187,642 |
| Nov 24, 2025 | 1.80 | 1.88 | 1.78 | 1.88 | 1.88 | 4.44% | 226,550 |
| Nov 21, 2025 | 1.81 | 1.87 | 1.79 | 1.80 | 1.80 | -1.10% | 171,719 |
| Nov 20, 2025 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | 1.11% | 223,432 |
| Nov 19, 2025 | 1.76 | 1.82 | 1.72 | 1.80 | 1.80 | - | 1,115,141 |
| Nov 18, 2025 | 1.72 | 1.85 | 1.72 | 1.80 | 1.80 | 2.27% | 138,284 |
| Nov 17, 2025 | 1.83 | 1.86 | 1.74 | 1.76 | 1.76 | -3.30% | 223,709 |
| Nov 14, 2025 | 1.84 | 1.90 | 1.80 | 1.82 | 1.82 | -2.15% | 382,172 |
| Nov 13, 2025 | 1.72 | 1.89 | 1.70 | 1.86 | 1.86 | 6.29% | 228,331 |
| Nov 12, 2025 | 1.77 | 1.79 | 1.67 | 1.75 | 1.75 | 0.57% | 233,206 |
| Nov 11, 2025 | 1.90 | 1.94 | 1.72 | 1.74 | 1.74 | 2.96% | 265,323 |
| Nov 10, 2025 | 1.78 | 1.79 | 1.66 | 1.69 | 1.69 | -3.43% | 148,255 |
| Nov 7, 2025 | 1.83 | 1.85 | 1.67 | 1.75 | 1.75 | -2.78% | 596,308 |
| Nov 6, 2025 | 1.86 | 1.90 | 1.80 | 1.80 | 1.80 | -4.26% | 89,824 |
| Nov 5, 2025 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 29,686 |
| Nov 4, 2025 | 1.87 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 88,523 |
| Nov 3, 2025 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 106,844 |
| Oct 31, 2025 | 1.98 | 2.02 | 1.92 | 1.94 | 1.94 | -2.02% | 90,837 |
| Oct 30, 2025 | 2.00 | 2.05 | 1.93 | 1.98 | 1.98 | -2.46% | 137,684 |
| Oct 29, 2025 | 2.07 | 2.12 | 2.01 | 2.03 | 2.03 | -0.98% | 92,082 |
| Oct 28, 2025 | 2.04 | 2.12 | 2.02 | 2.05 | 2.05 | 0.49% | 143,659 |
| Oct 27, 2025 | 2.10 | 2.21 | 2.04 | 2.04 | 2.04 | -2.39% | 87,021 |
| Oct 24, 2025 | 2.07 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 69,386 |
| Oct 23, 2025 | 2.03 | 2.10 | 2.02 | 2.05 | 2.05 | 1.49% | 324,874 |
| Oct 22, 2025 | 2.02 | 2.05 | 2.02 | 2.02 | 2.02 | -0.49% | 139,206 |
| Oct 21, 2025 | 2.06 | 2.07 | 2.02 | 2.03 | 2.03 | -0.98% | 79,822 |
| Oct 20, 2025 | 2.06 | 2.07 | 2.02 | 2.05 | 2.05 | 1.49% | 82,819 |
| Oct 17, 2025 | 2.03 | 2.11 | 2.02 | 2.02 | 2.02 | -1.94% | 125,125 |
| Oct 16, 2025 | 2.03 | 2.07 | 1.95 | 2.06 | 2.06 | - | 522,976 |
| Oct 15, 2025 | 2.11 | 2.15 | 2.00 | 2.06 | 2.06 | - | 172,226 |
| Oct 14, 2025 | 2.14 | 2.19 | 2.05 | 2.06 | 2.06 | -3.29% | 236,245 |
| Oct 13, 2025 | 2.15 | 2.18 | 1.99 | 2.13 | 2.13 | -0.93% | 260,118 |
| Oct 10, 2025 | 2.30 | 2.33 | 2.11 | 2.15 | 2.15 | -6.52% | 1,701,098 |
| Oct 9, 2025 | 2.38 | 2.43 | 2.27 | 2.30 | 2.30 | -5.74% | 421,327 |
| Oct 8, 2025 | 2.44 | 2.57 | 2.36 | 2.44 | 2.44 | 0.41% | 3,375,599 |
| Oct 7, 2025 | 2.59 | 2.59 | 2.41 | 2.43 | 2.43 | -3.19% | 428,970 |
| Oct 6, 2025 | 2.64 | 2.69 | 2.46 | 2.51 | 2.51 | -5.99% | 202,221 |
| Oct 3, 2025 | 2.68 | 2.76 | 2.61 | 2.67 | 2.67 | - | 103,036 |
| Oct 2, 2025 | 2.67 | 2.76 | 2.65 | 2.67 | 2.67 | 1.14% | 86,981 |
| Oct 1, 2025 | 2.75 | 2.81 | 2.64 | 2.64 | 2.64 | -5.04% | 208,737 |
| Sep 30, 2025 | 2.81 | 2.88 | 2.72 | 2.78 | 2.78 | -2.80% | 85,266 |
| Sep 29, 2025 | 2.74 | 2.88 | 2.74 | 2.86 | 2.86 | 4.38% | 114,995 |
| Sep 26, 2025 | 2.87 | 2.90 | 2.71 | 2.74 | 2.74 | -3.86% | 92,605 |