Skip to main content
logo
DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
2.020
-0.040 (-1.94%)
At close: Oct 17, 2025, 4:00 PM EDT
2.050
+0.030 (1.49%)
After-hours: Oct 17, 2025, 7:09 PM EDT

DHI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252.032.112.022.022.02-1.94%125,125
Oct 16, 20252.032.071.952.062.06-522,976
Oct 15, 20252.112.152.002.062.06-172,226
Oct 14, 20252.142.192.052.062.06-3.29%236,245
Oct 13, 20252.152.181.992.132.13-0.93%260,118
Oct 10, 20252.302.332.112.152.15-6.52%1,701,098
Oct 9, 20252.382.432.272.302.30-5.74%421,327
Oct 8, 20252.442.572.362.442.440.41%3,375,599
Oct 7, 20252.592.592.412.432.43-3.19%428,970
Oct 6, 20252.642.692.462.512.51-5.99%202,221
Oct 3, 20252.682.762.612.672.67-103,036
Oct 2, 20252.672.762.652.672.671.14%86,981
Oct 1, 20252.752.812.642.642.64-5.04%208,737
Sep 30, 20252.812.882.722.782.78-2.80%85,266
Sep 29, 20252.742.882.742.862.864.38%114,995
Sep 26, 20252.872.902.712.742.74-3.86%92,605
Sep 25, 20252.802.972.802.852.85-1.04%142,828
Sep 24, 20252.762.952.762.882.882.49%86,281
Sep 23, 20252.952.952.762.812.81-4.42%105,930
Sep 22, 20252.853.022.852.942.942.44%236,798
Sep 19, 20252.952.982.862.872.87-3.04%170,423
Sep 18, 20252.903.002.902.962.961.72%149,752
Sep 17, 20252.952.992.842.912.91-1.69%206,994
Sep 16, 20252.952.992.922.962.960.34%115,376
Sep 15, 20252.952.982.852.952.950.34%165,467
Sep 12, 20252.913.012.902.942.94-142,520
Sep 11, 20252.953.022.892.942.94-1.01%176,614
Sep 10, 20252.803.012.802.972.975.69%151,229
Sep 9, 20252.902.932.682.812.81-5.70%183,470
Sep 8, 20253.003.072.922.982.980.34%176,012
Sep 5, 20252.963.012.942.972.97-1.33%182,595
Sep 4, 20253.133.142.883.013.01-1.31%205,560
Sep 3, 20252.813.232.813.053.058.16%319,250
Sep 2, 20252.732.852.692.822.822.55%245,953
Aug 29, 20252.792.832.692.752.751.10%985,682
Aug 28, 20252.762.942.692.722.720.74%280,680
Aug 27, 20252.862.922.702.702.70-4.59%223,153
Aug 26, 20252.612.852.612.832.838.85%205,624
Aug 25, 20252.652.912.602.602.60-0.38%200,102
Aug 22, 20252.532.672.452.612.613.16%64,296
Aug 21, 20252.722.912.532.532.53-5.95%192,535
Aug 20, 20252.612.762.562.692.695.49%216,406
Aug 19, 20252.342.792.342.552.5510.87%218,747
Aug 18, 20252.222.412.172.302.305.02%34,121
Aug 15, 20252.312.422.192.192.19-7.20%68,890
Aug 14, 20252.252.362.152.362.365.83%69,871
Aug 13, 20252.302.362.192.232.23-4.70%47,886
Aug 12, 20252.012.402.012.342.3415.84%73,584
Aug 11, 20252.372.422.022.022.02-16.53%111,281
Aug 8, 20252.492.502.392.422.42-2.81%27,887