Skip to main content
logo
DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
2.950
+0.010 (0.34%)
At close: Sep 15, 2025, 4:00 PM EDT
2.900
-0.050 (-1.69%)
After-hours: Sep 15, 2025, 7:42 PM EDT

DHI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20252.952.982.852.952.950.34%164,576
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
Aug 7, 20252.402.572.372.492.49-8.12%50,858
Aug 6, 20252.792.822.692.712.71-3.56%50,389
Aug 5, 20252.662.882.662.812.814.46%54,201
Aug 4, 20252.652.822.652.692.692.67%43,602
Aug 1, 20252.632.712.522.622.62-1.50%45,811
Jul 31, 20252.692.702.622.662.660.38%13,935
Jul 30, 20252.832.832.552.652.65-6.36%106,898
Jul 29, 20252.822.902.812.832.830.35%35,185
Jul 28, 20252.752.882.742.822.821.44%27,472
Jul 25, 20252.842.912.782.782.78-2.46%23,469
Jul 24, 20252.752.852.532.852.852.89%103,463
Jul 23, 20252.722.862.722.772.770.36%59,634
Jul 22, 20252.742.932.692.762.76-0.72%61,306
Jul 21, 20252.552.822.502.782.786.92%108,750
Jul 18, 20252.662.712.572.602.60-5.11%49,526
Jul 17, 20252.622.842.622.742.743.01%62,750
Jul 16, 20252.552.742.522.662.662.31%44,351
Jul 15, 20252.862.882.572.602.60-9.09%236,322
Jul 14, 20252.862.942.862.862.86-1.72%89,260
Jul 11, 20252.902.962.852.912.91-1.36%43,736
Jul 10, 20252.932.972.852.952.95-1.01%79,518
Jul 9, 20253.033.122.952.982.98-1.32%75,908
Jul 8, 20253.253.263.013.023.02-7.08%116,162
Jul 7, 20253.023.342.983.253.255.86%205,622