DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
4.640
-0.120 (-2.52%)
At close: Oct 23, 2026, 4:00 PM EDT
4.570
-0.070 (-1.51%)
After-hours: Oct 23, 2026, 7:50 PM EDT
DHI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 114,535 |
| Oct 21, 2026 | 4.88 | 4.97 | 4.83 | 4.90 | 4.90 | 0.20% | 135,299 |
| Oct 20, 2026 | 4.79 | 5.00 | 4.76 | 4.89 | 4.89 | 2.73% | 137,378 |
| Oct 19, 2026 | 4.85 | 4.87 | 4.60 | 4.76 | 4.76 | -1.86% | 201,018 |
| Oct 16, 2026 | 5.02 | 5.05 | 4.80 | 4.85 | 4.85 | -2.81% | 146,191 |
| Oct 15, 2026 | 4.89 | 5.03 | 4.79 | 4.99 | 4.99 | 1.63% | 245,573 |
| Oct 14, 2026 | 4.84 | 4.97 | 4.80 | 4.91 | 4.91 | -0.61% | 205,616 |
| Oct 13, 2026 | 4.85 | 5.00 | 4.80 | 4.94 | 4.94 | 2.92% | 169,948 |
| Oct 12, 2026 | 5.06 | 5.13 | 4.78 | 4.80 | 4.80 | -5.88% | 243,817 |
| Oct 9, 2026 | 5.00 | 5.12 | 4.95 | 5.10 | 5.10 | 2.62% | 259,663 |
| Oct 8, 2026 | 4.86 | 5.00 | 4.86 | 4.97 | 4.97 | 2.26% | 196,106 |
| Oct 7, 2026 | 4.70 | 4.88 | 4.70 | 4.86 | 4.86 | 2.53% | 155,142 |
| Oct 6, 2026 | 4.81 | 4.89 | 4.72 | 4.74 | 4.74 | -1.46% | 156,493 |
| Oct 5, 2026 | 4.81 | 4.89 | 4.61 | 4.81 | 4.81 | - | 181,185 |
| Oct 2, 2026 | 4.76 | 4.89 | 4.70 | 4.81 | 4.81 | 0.84% | 145,698 |
| Oct 1, 2026 | 4.73 | 4.81 | 4.64 | 4.77 | 4.77 | 1.49% | 194,671 |
| Sep 30, 2026 | 4.87 | 4.87 | 4.66 | 4.70 | 4.70 | -3.69% | 156,433 |
| Sep 29, 2026 | 4.71 | 5.00 | 4.65 | 4.88 | 4.88 | 5.40% | 283,143 |
| Sep 28, 2026 | 4.73 | 4.73 | 4.54 | 4.63 | 4.63 | -2.11% | 210,989 |
| Sep 25, 2026 | 4.67 | 4.78 | 4.67 | 4.73 | 4.73 | - | 126,987 |
| Sep 24, 2026 | 4.59 | 4.73 | 4.59 | 4.73 | 4.73 | 2.83% | 193,143 |
| Sep 23, 2026 | 4.72 | 4.72 | 4.56 | 4.60 | 4.60 | -2.34% | 292,343 |
| Sep 22, 2026 | 4.74 | 4.84 | 4.67 | 4.71 | 4.71 | -0.42% | 278,758 |
| Sep 21, 2026 | 4.89 | 4.95 | 4.67 | 4.73 | 4.73 | -3.47% | 341,962 |
| Sep 18, 2026 | 5.00 | 5.00 | 4.72 | 4.90 | 4.90 | -1.80% | 367,709 |
| Sep 17, 2026 | 5.06 | 5.06 | 4.89 | 4.99 | 4.99 | 0.81% | 273,753 |
| Sep 16, 2026 | 4.89 | 5.19 | 4.89 | 4.95 | 4.95 | 1.23% | 516,690 |
| Sep 15, 2026 | 4.73 | 4.95 | 4.71 | 4.89 | 4.89 | 1.87% | 272,551 |
| Sep 14, 2026 | 4.50 | 4.91 | 4.50 | 4.80 | 4.80 | 5.96% | 397,900 |
| Sep 11, 2026 | 4.49 | 4.72 | 4.49 | 4.53 | 4.53 | 1.34% | 254,025 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.40 | 4.47 | 4.47 | -1.11% | 170,805 |
| Sep 9, 2026 | 4.34 | 4.55 | 4.34 | 4.52 | 4.52 | 5.12% | 239,519 |
| Sep 8, 2026 | 4.49 | 4.49 | 4.06 | 4.30 | 4.30 | -4.87% | 481,810 |
| Sep 4, 2026 | 4.52 | 4.64 | 4.30 | 4.52 | 4.52 | -1.31% | 225,169 |
| Sep 3, 2026 | 4.68 | 4.79 | 4.54 | 4.58 | 4.58 | -1.29% | 217,701 |
| Sep 2, 2026 | 4.47 | 4.75 | 4.44 | 4.64 | 4.64 | 3.80% | 367,646 |
| Sep 1, 2026 | 4.23 | 4.53 | 4.23 | 4.47 | 4.47 | 4.20% | 449,384 |
| Aug 31, 2026 | 3.91 | 4.33 | 3.91 | 4.29 | 4.29 | 5.93% | 295,821 |
| Aug 28, 2026 | 4.13 | 4.28 | 3.98 | 4.05 | 4.05 | -1.22% | 127,717 |
| Aug 27, 2026 | 4.40 | 4.41 | 4.03 | 4.10 | 4.10 | -7.87% | 230,105 |
| Aug 26, 2026 | 4.39 | 4.50 | 4.31 | 4.45 | 4.45 | 1.60% | 195,937 |
| Aug 25, 2026 | 4.23 | 4.48 | 4.16 | 4.38 | 4.38 | 3.79% | 556,511 |
| Aug 24, 2026 | 4.17 | 4.27 | 3.97 | 4.22 | 4.22 | 0.72% | 352,176 |
| Aug 21, 2026 | 4.17 | 4.25 | 4.10 | 4.19 | 4.19 | 1.95% | 117,216 |
| Aug 20, 2026 | 4.22 | 4.29 | 4.05 | 4.11 | 4.11 | -2.61% | 238,622 |
| Aug 19, 2026 | 4.23 | 4.30 | 3.94 | 4.22 | 4.22 | -1.17% | 277,866 |
| Aug 18, 2026 | 4.20 | 4.50 | 4.20 | 4.27 | 4.27 | 0.47% | 347,940 |
| Aug 17, 2026 | 3.94 | 4.29 | 3.94 | 4.25 | 4.25 | 7.87% | 365,415 |
| Aug 14, 2026 | 3.96 | 4.00 | 3.84 | 3.94 | 3.94 | -1.75% | 169,081 |