DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
4.410
-0.060 (-1.34%)
Nov 13, 2026, 4:00 PM EST - Market closed
DHI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.53 | 4.60 | 4.31 | 4.41 | 4.41 | -1.34% | 143,411 |
| Nov 12, 2026 | 4.38 | 4.56 | 4.23 | 4.47 | 4.47 | 0.90% | 248,205 |
| Nov 11, 2026 | 4.50 | 4.56 | 4.37 | 4.43 | 4.43 | -1.56% | 217,068 |
| Nov 10, 2026 | 4.22 | 4.52 | 4.20 | 4.50 | 4.50 | 5.63% | 175,949 |
| Nov 9, 2026 | 4.23 | 4.41 | 3.99 | 4.26 | 4.26 | -2.07% | 517,728 |
| Nov 6, 2026 | 4.34 | 4.49 | 4.17 | 4.35 | 4.35 | 1.16% | 519,257 |
| Nov 5, 2026 | 4.45 | 4.62 | 4.20 | 4.30 | 4.30 | -7.53% | 336,461 |
| Nov 4, 2026 | 5.00 | 5.13 | 4.58 | 4.65 | 4.65 | -5.30% | 254,143 |
| Nov 3, 2026 | 4.80 | 4.95 | 4.66 | 4.91 | 4.91 | 2.72% | 296,114 |
| Nov 2, 2026 | 4.55 | 4.84 | 4.48 | 4.78 | 4.78 | 5.75% | 651,442 |
| Oct 30, 2026 | 4.77 | 4.77 | 4.42 | 4.52 | 4.52 | -6.61% | 184,202 |
| Oct 29, 2026 | 4.90 | 4.90 | 4.68 | 4.84 | 4.84 | -0.21% | 119,082 |
| Oct 28, 2026 | 4.90 | 4.95 | 4.80 | 4.85 | 4.85 | -1.62% | 234,115 |
| Oct 27, 2026 | 4.68 | 4.93 | 4.58 | 4.93 | 4.93 | 5.79% | 171,817 |
| Oct 26, 2026 | 4.67 | 4.76 | 4.57 | 4.66 | 4.66 | 0.43% | 166,716 |
| Oct 23, 2026 | 4.70 | 4.74 | 4.53 | 4.64 | 4.64 | -2.52% | 218,280 |
| Oct 22, 2026 | 4.96 | 4.96 | 4.71 | 4.76 | 4.76 | -2.86% | 114,743 |
| Oct 21, 2026 | 4.88 | 4.97 | 4.83 | 4.90 | 4.90 | 0.20% | 135,558 |
| Oct 20, 2026 | 4.79 | 5.00 | 4.76 | 4.89 | 4.89 | 2.73% | 137,381 |
| Oct 19, 2026 | 4.85 | 4.87 | 4.60 | 4.76 | 4.76 | -1.86% | 201,145 |
| Oct 16, 2026 | 5.02 | 5.05 | 4.80 | 4.85 | 4.85 | -2.81% | 146,548 |
| Oct 15, 2026 | 4.89 | 5.03 | 4.79 | 4.99 | 4.99 | 1.63% | 245,777 |
| Oct 14, 2026 | 4.84 | 4.97 | 4.80 | 4.91 | 4.91 | -0.61% | 206,123 |
| Oct 13, 2026 | 4.85 | 5.00 | 4.80 | 4.94 | 4.94 | 2.92% | 169,960 |
| Oct 12, 2026 | 5.06 | 5.13 | 4.78 | 4.80 | 4.80 | -5.88% | 245,975 |
| Oct 9, 2026 | 5.00 | 5.12 | 4.95 | 5.10 | 5.10 | 2.62% | 276,434 |
| Oct 8, 2026 | 4.86 | 5.00 | 4.86 | 4.97 | 4.97 | 2.26% | 196,259 |
| Oct 7, 2026 | 4.70 | 4.88 | 4.70 | 4.86 | 4.86 | 2.53% | 155,146 |
| Oct 6, 2026 | 4.81 | 4.89 | 4.72 | 4.74 | 4.74 | -1.46% | 156,673 |
| Oct 5, 2026 | 4.81 | 4.89 | 4.61 | 4.81 | 4.81 | - | 181,444 |
| Oct 2, 2026 | 4.76 | 4.89 | 4.70 | 4.81 | 4.81 | 0.84% | 147,326 |
| Oct 1, 2026 | 4.73 | 4.81 | 4.64 | 4.77 | 4.77 | 1.49% | 195,223 |
| Sep 30, 2026 | 4.87 | 4.87 | 4.66 | 4.70 | 4.70 | -3.69% | 156,573 |
| Sep 29, 2026 | 4.71 | 5.00 | 4.65 | 4.88 | 4.88 | 5.40% | 283,163 |
| Sep 28, 2026 | 4.73 | 4.73 | 4.54 | 4.63 | 4.63 | -2.11% | 221,240 |
| Sep 25, 2026 | 4.67 | 4.78 | 4.67 | 4.73 | 4.73 | - | 127,316 |
| Sep 24, 2026 | 4.59 | 4.73 | 4.59 | 4.73 | 4.73 | 2.83% | 194,385 |
| Sep 23, 2026 | 4.72 | 4.72 | 4.56 | 4.60 | 4.60 | -2.34% | 292,346 |
| Sep 22, 2026 | 4.74 | 4.84 | 4.67 | 4.71 | 4.71 | -0.42% | 279,145 |
| Sep 21, 2026 | 4.89 | 4.95 | 4.67 | 4.73 | 4.73 | -3.47% | 341,967 |
| Sep 18, 2026 | 5.00 | 5.00 | 4.72 | 4.90 | 4.90 | -1.80% | 368,737 |
| Sep 17, 2026 | 5.06 | 5.06 | 4.89 | 4.99 | 4.99 | 0.81% | 291,996 |
| Sep 16, 2026 | 4.89 | 5.19 | 4.89 | 4.95 | 4.95 | 1.23% | 519,929 |
| Sep 15, 2026 | 4.73 | 4.95 | 4.71 | 4.89 | 4.89 | 1.87% | 272,610 |
| Sep 14, 2026 | 4.50 | 4.91 | 4.50 | 4.80 | 4.80 | 5.96% | 398,576 |
| Sep 11, 2026 | 4.49 | 4.72 | 4.49 | 4.53 | 4.53 | 1.34% | 254,028 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.40 | 4.47 | 4.47 | -1.11% | 171,323 |
| Sep 9, 2026 | 4.34 | 4.55 | 4.34 | 4.52 | 4.52 | 5.12% | 239,684 |
| Sep 8, 2026 | 4.49 | 4.49 | 4.06 | 4.30 | 4.30 | -4.87% | 482,023 |
| Sep 4, 2026 | 4.52 | 4.64 | 4.30 | 4.52 | 4.52 | -1.31% | 225,174 |