DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
2.120
+0.050 (2.42%)
May 30, 2025, 2:37 PM - Market open
DHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.02 | 2.15 | 2.02 | 2.08 | - | 0.48% | 47,637 |
| May 29, 2025 | 2.07 | 2.10 | 1.98 | 2.07 | 2.07 | -0.96% | 108,488 |
| May 28, 2025 | 2.08 | 2.13 | 2.03 | 2.09 | 2.09 | 1.95% | 79,187 |
| May 27, 2025 | 1.95 | 2.14 | 1.95 | 2.05 | 2.05 | 6.22% | 96,708 |
| May 23, 2025 | 1.97 | 2.03 | 1.91 | 1.93 | 1.93 | -3.02% | 41,424 |
| May 22, 2025 | 1.88 | 2.09 | 1.88 | 1.99 | 1.99 | 8.15% | 90,847 |
| May 21, 2025 | 2.00 | 2.07 | 1.84 | 1.84 | 1.84 | -7.54% | 112,636 |
| May 20, 2025 | 1.95 | 2.10 | 1.95 | 1.99 | 1.99 | 2.05% | 153,138 |
| May 19, 2025 | 1.93 | 2.05 | 1.93 | 1.95 | 1.95 | 1.04% | 101,820 |
| May 16, 2025 | 1.87 | 2.02 | 1.82 | 1.93 | 1.93 | 4.32% | 131,208 |
| May 15, 2025 | 1.85 | 1.97 | 1.80 | 1.85 | 1.85 | -2.12% | 112,407 |
| May 14, 2025 | 2.00 | 2.02 | 1.86 | 1.89 | 1.89 | -5.50% | 95,223 |
| May 13, 2025 | 1.85 | 2.07 | 1.84 | 2.00 | 2.00 | 11.11% | 204,029 |
| May 12, 2025 | 1.91 | 1.93 | 1.78 | 1.80 | 1.80 | -2.70% | 151,876 |
| May 9, 2025 | 1.75 | 1.94 | 1.74 | 1.85 | 1.85 | 6.32% | 154,085 |
| May 8, 2025 | 1.38 | 1.80 | 1.37 | 1.74 | 1.74 | 27.94% | 511,452 |
| May 7, 2025 | 1.32 | 1.39 | 1.25 | 1.36 | 1.36 | 12.40% | 139,048 |
| May 6, 2025 | 1.35 | 1.35 | 1.21 | 1.21 | 1.21 | -9.02% | 132,273 |
| May 5, 2025 | 1.34 | 1.45 | 1.33 | 1.33 | 1.33 | -2.21% | 242,201 |
| May 2, 2025 | 1.40 | 1.40 | 1.31 | 1.36 | 1.36 | - | 161,205 |
| May 1, 2025 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 71,434 |
| Apr 30, 2025 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 85,670 |
| Apr 29, 2025 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | 0.69% | 26,536 |
| Apr 28, 2025 | 1.46 | 1.56 | 1.44 | 1.44 | 1.44 | -3.36% | 87,886 |
| Apr 25, 2025 | 1.57 | 1.62 | 1.46 | 1.49 | 1.49 | -5.10% | 91,023 |
| Apr 24, 2025 | 1.48 | 1.60 | 1.48 | 1.57 | 1.57 | 7.53% | 59,557 |
| Apr 23, 2025 | 1.56 | 1.60 | 1.43 | 1.46 | 1.46 | -3.95% | 105,170 |
| Apr 22, 2025 | 1.50 | 1.54 | 1.45 | 1.52 | 1.52 | 2.70% | 137,063 |
| Apr 21, 2025 | 1.49 | 1.53 | 1.46 | 1.48 | 1.48 | -1.33% | 105,418 |
| Apr 17, 2025 | 1.51 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 95,071 |
| Apr 16, 2025 | 1.50 | 1.56 | 1.46 | 1.47 | 1.47 | -0.68% | 111,233 |
| Apr 15, 2025 | 1.54 | 1.57 | 1.48 | 1.48 | 1.48 | -3.27% | 61,383 |
| Apr 14, 2025 | 1.54 | 1.64 | 1.49 | 1.53 | 1.53 | -0.65% | 107,926 |
| Apr 11, 2025 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | - | 128,999 |
| Apr 10, 2025 | 1.53 | 1.57 | 1.47 | 1.54 | 1.54 | -1.91% | 129,974 |
| Apr 9, 2025 | 1.47 | 1.67 | 1.47 | 1.57 | 1.57 | 3.29% | 253,581 |
| Apr 8, 2025 | 1.48 | 1.56 | 1.42 | 1.52 | 1.52 | 3.40% | 236,689 |
| Apr 7, 2025 | 1.40 | 1.49 | 1.38 | 1.47 | 1.47 | -2.00% | 153,680 |
| Apr 4, 2025 | 1.40 | 1.52 | 1.39 | 1.50 | 1.50 | 4.17% | 246,722 |
| Apr 3, 2025 | 1.30 | 1.46 | 1.30 | 1.44 | 1.44 | 6.67% | 209,662 |
| Apr 2, 2025 | 1.30 | 1.37 | 1.26 | 1.35 | 1.35 | 2.27% | 273,288 |
| Apr 1, 2025 | 1.39 | 1.43 | 1.31 | 1.32 | 1.32 | -5.04% | 114,089 |
| Mar 31, 2025 | 1.40 | 1.44 | 1.35 | 1.39 | 1.39 | -6.08% | 123,255 |
| Mar 28, 2025 | 1.62 | 1.63 | 1.47 | 1.48 | 1.48 | -10.84% | 76,456 |
| Mar 27, 2025 | 1.50 | 1.74 | 1.50 | 1.66 | 1.66 | 9.21% | 149,221 |
| Mar 26, 2025 | 1.44 | 1.62 | 1.32 | 1.52 | 1.52 | 7.04% | 153,481 |
| Mar 25, 2025 | 1.53 | 1.59 | 1.42 | 1.42 | 1.42 | -6.58% | 136,268 |
| Mar 24, 2025 | 1.52 | 1.59 | 1.52 | 1.52 | 1.52 | 3.40% | 99,601 |
| Mar 21, 2025 | 1.61 | 1.67 | 1.45 | 1.47 | 1.47 | -9.26% | 217,092 |
| Mar 20, 2025 | 1.73 | 1.74 | 1.62 | 1.62 | 1.62 | -6.36% | 88,454 |