Skip to main content
DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
2.620
-0.100 (-3.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

DHI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.702.772.592.622.62-3.68%140,576
Feb 20, 20253.003.012.662.722.72-10.53%167,295
Feb 19, 20252.843.042.763.043.044.11%292,960
Feb 18, 20252.983.102.882.922.92-2.01%189,356
Feb 14, 20253.263.262.962.982.98-9.15%205,665
Feb 13, 20253.003.322.963.283.289.33%242,569
Feb 12, 20253.023.022.923.003.00-1.64%211,430
Feb 11, 20253.093.143.003.053.050.99%219,079
Feb 10, 20253.023.112.903.023.020.33%420,962
Feb 7, 20253.143.142.903.013.010.33%365,168
Feb 6, 20252.823.132.703.003.007.53%553,082
Feb 5, 20252.682.962.642.792.794.10%326,638
Feb 4, 20252.622.812.492.682.68-0.37%232,496
Feb 3, 20252.752.812.652.692.69-4.95%105,011
Jan 31, 20252.982.982.802.832.83-4.39%214,327
Jan 30, 20252.912.972.782.962.960.68%168,810
Jan 29, 20252.822.992.542.942.942.08%184,889
Jan 28, 20252.702.942.602.882.887.06%189,598
Jan 27, 20252.502.752.462.692.695.08%189,250
Jan 24, 20252.352.602.272.562.568.94%137,862
Jan 23, 20252.342.362.292.352.350.86%64,031
Jan 22, 20252.392.442.322.332.33-0.43%63,934
Jan 21, 20252.282.382.202.342.343.08%79,103
Jan 17, 20252.242.342.132.272.271.79%177,960
Jan 16, 20252.342.372.202.232.23-4.29%103,303
Jan 15, 20252.322.392.252.332.331.30%101,238
Jan 14, 20252.242.372.202.302.302.68%219,391
Jan 13, 20252.052.291.932.242.246.67%229,305
Jan 10, 20252.132.182.032.102.10-3.67%300,519
Jan 8, 20252.052.251.872.182.184.81%336,761
Jan 7, 20251.792.141.772.082.0815.56%484,756
Jan 6, 20251.751.851.751.801.802.86%184,625
Jan 3, 20251.791.831.721.751.75-165,788
Jan 2, 20251.811.891.741.751.75-1.13%185,383
Dec 31, 20241.771.791.741.771.771.14%61,255
Dec 30, 20241.771.801.721.751.75-2.78%51,412
Dec 27, 20241.771.851.771.801.80-1.64%76,009
Dec 26, 20241.851.851.751.831.83-2.14%34,825
Dec 24, 20241.801.921.741.871.875.65%59,839
Dec 23, 20241.851.851.721.771.77-5.35%132,432
Dec 20, 20241.831.881.821.871.87-1.06%72,345
Dec 19, 20241.891.911.821.891.891.07%80,234
Dec 18, 20241.851.881.821.871.87-106,361
Dec 17, 20241.841.881.821.871.87-0.53%113,364
Dec 16, 20241.841.891.811.881.882.73%145,314
Dec 13, 20241.851.851.771.831.83-1.08%32,792
Dec 12, 20241.761.871.731.851.856.94%113,759
Dec 11, 20241.801.801.701.731.73-2.26%117,697
Dec 10, 20241.851.851.761.771.77-1.12%66,410
Dec 9, 20241.801.891.751.791.790.56%93,077
Dec 6, 20241.761.811.741.781.781.14%62,772
Dec 5, 20241.661.771.541.761.763.53%233,794
Dec 4, 20241.741.781.671.701.70-2.30%184,575
Dec 3, 20241.771.821.741.741.74-1.69%73,637
Dec 2, 20241.801.821.721.771.77-0.56%82,340
Nov 29, 20241.751.821.741.781.780.56%64,779
Nov 27, 20241.721.811.721.771.771.14%68,109
Nov 26, 20241.741.791.641.751.75-153,441
Nov 25, 20241.761.851.741.751.751.16%162,587
Nov 22, 20241.781.781.721.731.73-1.14%43,269
Nov 21, 20241.761.761.691.751.75-2.23%94,877
Nov 20, 20241.731.791.691.791.795.29%143,051
Nov 19, 20241.651.721.651.701.703.66%145,918
Nov 18, 20241.681.741.631.641.64-2.38%220,657
Nov 15, 20241.611.701.601.681.682.44%248,950
Nov 14, 20241.621.681.561.641.640.61%425,016
Nov 13, 20241.741.771.551.631.63-7.39%1,138,071
Nov 12, 20241.861.861.701.761.76-3.83%189,694
Nov 11, 20241.881.891.811.831.83-65,533
Nov 8, 20241.791.901.761.831.83-0.54%101,152
Nov 7, 20241.691.861.691.841.848.88%245,064
Nov 6, 20241.721.781.691.691.69-42,997
Nov 5, 20241.651.711.641.691.690.60%42,485
Nov 4, 20241.701.761.631.681.68-0.59%59,722
Nov 1, 20241.621.701.621.691.693.05%47,801
Oct 31, 20241.761.781.631.641.64-6.29%114,858
Oct 30, 20241.751.801.701.751.75-0.57%74,396
Oct 29, 20241.761.841.721.761.76-1.68%82,679
Oct 28, 20241.681.811.681.791.795.29%50,479
Oct 25, 20241.741.801.671.701.70-3.41%48,496
Oct 24, 20241.821.821.681.761.76-29,891
Oct 23, 20241.811.831.651.761.76-3.83%89,362
Oct 22, 20241.831.881.831.831.83-1.08%45,059
Oct 21, 20241.901.911.801.851.85-1.07%139,142
Oct 18, 20241.851.881.851.871.87-57,933
Oct 17, 20241.861.871.821.871.87-57,763
Oct 16, 20241.861.881.831.871.872.75%31,583
Oct 15, 20241.841.851.801.821.82-1.09%41,571
Oct 14, 20241.751.861.711.841.845.14%60,336
Oct 11, 20241.741.761.711.751.751.16%29,768
Oct 10, 20241.751.781.701.731.73-1.70%112,369
Oct 9, 20241.611.781.591.761.767.98%101,769
Oct 8, 20241.651.711.611.631.63-1.21%41,927
Oct 7, 20241.691.701.631.651.65-1.20%28,396
Oct 4, 20241.681.741.651.671.67-131,810
Oct 3, 20241.811.811.671.671.67-7.22%51,603
Oct 2, 20241.801.831.761.801.80-1.64%321,933
Oct 1, 20241.841.901.731.831.83-0.54%181,778
Sep 30, 20241.801.841.721.841.841.66%903,967
Sep 27, 20241.801.871.751.811.811.12%165,158