DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
1.775
+0.045 (2.60%)
Jan 26, 2026, 12:04 PM EST - Market open
DHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 50,815 |
| Jan 22, 2026 | 1.67 | 1.76 | 1.65 | 1.75 | 1.75 | 6.71% | 115,137 |
| Jan 21, 2026 | 1.64 | 1.67 | 1.59 | 1.64 | 1.64 | 1.86% | 261,370 |
| Jan 20, 2026 | 1.67 | 1.70 | 1.61 | 1.61 | 1.61 | -4.73% | 496,131 |
| Jan 16, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 128,393 |
| Jan 15, 2026 | 1.70 | 1.78 | 1.69 | 1.72 | 1.72 | 1.78% | 185,343 |
| Jan 14, 2026 | 1.66 | 1.71 | 1.63 | 1.69 | 1.69 | 2.42% | 77,672 |
| Jan 13, 2026 | 1.64 | 1.70 | 1.60 | 1.65 | 1.65 | 1.85% | 206,709 |
| Jan 12, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -3.57% | 116,799 |
| Jan 9, 2026 | 1.70 | 1.78 | 1.68 | 1.68 | 1.68 | -1.75% | 155,698 |
| Jan 8, 2026 | 1.63 | 1.75 | 1.63 | 1.71 | 1.71 | 3.64% | 183,719 |
| Jan 7, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 148,748 |
| Jan 6, 2026 | 1.69 | 1.78 | 1.64 | 1.64 | 1.64 | -2.96% | 171,095 |
| Jan 5, 2026 | 1.63 | 1.75 | 1.63 | 1.69 | 1.69 | 3.68% | 357,429 |
| Jan 2, 2026 | 1.57 | 1.66 | 1.57 | 1.63 | 1.63 | 5.16% | 326,624 |
| Dec 31, 2025 | 1.57 | 1.63 | 1.54 | 1.55 | 1.55 | -3.13% | 293,900 |
| Dec 30, 2025 | 1.56 | 1.68 | 1.50 | 1.60 | 1.60 | 2.56% | 988,491 |
| Dec 29, 2025 | 1.60 | 1.62 | 1.54 | 1.56 | 1.56 | -3.70% | 379,244 |
| Dec 26, 2025 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | 0.62% | 192,747 |
| Dec 24, 2025 | 1.55 | 1.71 | 1.55 | 1.61 | 1.61 | 3.87% | 221,729 |
| Dec 23, 2025 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | 3.33% | 320,637 |
| Dec 22, 2025 | 1.52 | 1.57 | 1.44 | 1.50 | 1.50 | -1.32% | 569,010 |
| Dec 19, 2025 | 1.63 | 1.63 | 1.44 | 1.52 | 1.52 | -6.17% | 389,827 |
| Dec 18, 2025 | 1.69 | 1.72 | 1.61 | 1.62 | 1.62 | -3.57% | 177,205 |
| Dec 17, 2025 | 1.62 | 1.78 | 1.62 | 1.68 | 1.68 | 4.35% | 248,870 |
| Dec 16, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | 0.63% | 268,828 |
| Dec 15, 2025 | 1.61 | 1.67 | 1.57 | 1.60 | 1.60 | 0.63% | 272,653 |
| Dec 12, 2025 | 1.63 | 1.64 | 1.53 | 1.59 | 1.59 | 0.63% | 244,333 |
| Dec 11, 2025 | 1.70 | 1.71 | 1.58 | 1.58 | 1.58 | -7.06% | 348,522 |
| Dec 10, 2025 | 1.70 | 1.73 | 1.65 | 1.70 | 1.70 | -0.58% | 237,327 |
| Dec 9, 2025 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | 2.40% | 364,000 |
| Dec 8, 2025 | 1.74 | 1.76 | 1.66 | 1.67 | 1.67 | -5.65% | 494,542 |
| Dec 5, 2025 | 1.74 | 1.77 | 1.69 | 1.77 | 1.77 | 1.72% | 112,235 |
| Dec 4, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 2.96% | 251,422 |
| 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% | 48,308 |
| 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% | 226,551 |
| 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 |