DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
4.190
+0.080 (1.95%)
Aug 21, 2026, 4:00 PM EDT - Market closed
DHI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.17 | 4.25 | 4.10 | 4.19 | 4.19 | 1.95% | 117,156 |
| Aug 20, 2026 | 4.22 | 4.29 | 4.05 | 4.11 | 4.11 | -2.61% | 238,617 |
| Aug 19, 2026 | 4.23 | 4.30 | 3.94 | 4.22 | 4.22 | -1.17% | 277,862 |
| Aug 18, 2026 | 4.20 | 4.50 | 4.20 | 4.27 | 4.27 | 0.47% | 347,864 |
| Aug 17, 2026 | 3.94 | 4.29 | 3.94 | 4.25 | 4.25 | 7.87% | 365,400 |
| Aug 14, 2026 | 3.96 | 4.00 | 3.84 | 3.94 | 3.94 | -1.75% | 168,352 |
| Aug 13, 2026 | 3.86 | 4.05 | 3.84 | 4.01 | 4.01 | 4.97% | 157,042 |
| Aug 12, 2026 | 3.83 | 4.10 | 3.77 | 3.82 | 3.82 | - | 316,670 |
| Aug 11, 2026 | 3.68 | 3.88 | 3.65 | 3.82 | 3.82 | 4.95% | 291,919 |
| Aug 10, 2026 | 3.96 | 4.04 | 3.63 | 3.64 | 3.64 | -8.54% | 443,932 |
| Aug 7, 2026 | 4.18 | 4.45 | 3.87 | 3.98 | 3.98 | -3.63% | 171,903 |
| Aug 6, 2026 | 3.87 | 4.17 | 3.41 | 4.13 | 4.13 | -1.20% | 463,865 |
| Aug 5, 2026 | 4.08 | 4.24 | 4.04 | 4.18 | 4.18 | 0.97% | 113,456 |
| Aug 4, 2026 | 4.09 | 4.24 | 4.05 | 4.14 | 4.14 | 2.48% | 166,080 |
| Aug 3, 2026 | 4.26 | 4.36 | 3.98 | 4.04 | 4.04 | -4.04% | 354,189 |
| Jul 31, 2026 | 4.11 | 4.24 | 4.02 | 4.21 | 4.21 | 3.19% | 121,986 |
| Jul 30, 2026 | 4.02 | 4.22 | 3.98 | 4.08 | 4.08 | -0.24% | 107,929 |
| Jul 29, 2026 | 4.19 | 4.19 | 3.92 | 4.09 | 4.09 | -0.49% | 83,255 |
| Jul 28, 2026 | 3.77 | 4.11 | 3.77 | 4.11 | 4.11 | 8.44% | 164,041 |
| Jul 27, 2026 | 3.89 | 3.97 | 3.79 | 3.79 | 3.79 | -1.56% | 87,941 |
| Jul 24, 2026 | 3.83 | 3.92 | 3.80 | 3.85 | 3.85 | 2.12% | 89,274 |
| Jul 23, 2026 | 4.08 | 4.33 | 3.74 | 3.77 | 3.77 | -8.72% | 124,126 |
| Jul 22, 2026 | 4.08 | 4.25 | 4.02 | 4.13 | 4.13 | 1.47% | 96,738 |
| Jul 21, 2026 | 4.08 | 4.18 | 4.01 | 4.07 | 4.07 | 0.25% | 70,435 |
| Jul 20, 2026 | 4.13 | 4.25 | 4.00 | 4.06 | 4.06 | -0.98% | 166,809 |
| Jul 17, 2026 | 3.92 | 4.11 | 3.82 | 4.10 | 4.10 | 2.76% | 97,454 |
| Jul 16, 2026 | 4.02 | 4.08 | 3.95 | 3.99 | 3.99 | -1.72% | 105,079 |
| Jul 15, 2026 | 4.02 | 4.09 | 3.76 | 4.06 | 4.06 | 2.78% | 241,489 |
| Jul 14, 2026 | 3.98 | 4.08 | 3.88 | 3.95 | 3.95 | 1.28% | 161,389 |
| Jul 13, 2026 | 4.05 | 4.12 | 3.90 | 3.90 | 3.90 | -2.74% | 171,388 |
| Jul 10, 2026 | 4.01 | 4.08 | 3.96 | 4.01 | 4.01 | 1.26% | 124,668 |
| Jul 9, 2026 | 4.04 | 4.32 | 3.95 | 3.96 | 3.96 | 1.54% | 288,836 |
| Jul 8, 2026 | 4.09 | 4.16 | 3.80 | 3.90 | 3.90 | -1.02% | 130,368 |
| Jul 7, 2026 | 3.89 | 4.20 | 3.82 | 3.94 | 3.94 | 1.81% | 246,175 |
| Jul 6, 2026 | 3.74 | 3.94 | 3.74 | 3.87 | 3.87 | 4.59% | 113,797 |
| Jul 2, 2026 | 3.80 | 3.93 | 3.68 | 3.70 | 3.70 | -2.63% | 36,392 |
| Jul 1, 2026 | 3.71 | 3.94 | 3.69 | 3.80 | 3.80 | 2.43% | 60,086 |
| Jun 30, 2026 | 3.81 | 3.89 | 3.66 | 3.71 | 3.71 | -2.62% | 114,934 |
| Jun 29, 2026 | 3.70 | 3.92 | 3.63 | 3.81 | 3.81 | 2.97% | 125,155 |
| Jun 26, 2026 | 3.52 | 3.73 | 3.52 | 3.70 | 3.70 | 4.52% | 84,823 |
| Jun 25, 2026 | 3.71 | 3.74 | 3.51 | 3.54 | 3.54 | -3.28% | 57,072 |
| Jun 24, 2026 | 3.86 | 3.89 | 3.66 | 3.66 | 3.66 | -5.43% | 133,594 |
| Jun 23, 2026 | 3.81 | 3.98 | 3.68 | 3.87 | 3.87 | -2.27% | 176,573 |
| Jun 22, 2026 | 3.75 | 3.96 | 3.72 | 3.96 | 3.96 | 4.21% | 161,241 |
| Jun 18, 2026 | 3.90 | 3.90 | 3.55 | 3.80 | 3.80 | 1.88% | 253,689 |
| Jun 17, 2026 | 3.53 | 3.99 | 3.53 | 3.73 | 3.73 | 7.18% | 278,825 |
| Jun 16, 2026 | 3.40 | 3.62 | 3.40 | 3.48 | 3.48 | 2.35% | 391,877 |
| Jun 15, 2026 | 3.56 | 3.60 | 3.39 | 3.40 | 3.40 | -4.49% | 181,715 |
| Jun 12, 2026 | 3.47 | 3.57 | 3.46 | 3.56 | 3.56 | 0.85% | 86,983 |
| Jun 11, 2026 | 3.48 | 3.56 | 3.19 | 3.53 | 3.53 | 0.86% | 108,211 |