Skip to main content
DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
2.680
+0.070 (2.68%)
At close: Mar 6, 2026, 4:00 PM EST
2.630
-0.050 (-1.87%)
After-hours: Mar 6, 2026, 7:16 PM EST

DHI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.632.832.632.682.682.68%388,845
Mar 5, 20262.442.652.422.612.616.53%317,845
Mar 4, 20262.612.622.422.452.45-5.41%174,849
Mar 3, 20262.682.712.542.592.59-5.13%476,482
Mar 2, 20262.432.962.422.732.739.64%923,999
Feb 27, 20262.462.552.422.492.490.81%258,004
Feb 26, 20262.502.582.372.472.471.23%226,456
Feb 25, 20262.442.492.392.442.441.67%132,311
Feb 24, 20262.402.562.362.402.40-202,258
Feb 23, 20262.562.882.382.402.40-4.00%864,715
Feb 20, 20262.672.752.492.502.50-8.09%282,400
Feb 19, 20262.842.842.602.722.72-5.23%392,715
Feb 18, 20262.853.062.812.872.871.41%708,565
Feb 17, 20262.452.932.452.832.8317.92%1,023,354
Feb 13, 20262.282.462.272.402.403.45%270,051
Feb 12, 20262.442.472.262.322.32-3.33%489,800
Feb 11, 20262.812.832.332.402.40-14.29%610,963
Feb 10, 20262.592.962.592.802.807.28%1,211,663
Feb 9, 20262.002.692.002.612.6131.16%2,242,951
Feb 6, 20261.882.091.801.991.993.65%991,227
Feb 5, 20262.172.201.811.921.9215.66%8,545,480
Feb 4, 20261.691.791.631.661.66-1.78%7,286,259
Feb 3, 20261.771.791.691.691.69-4.52%193,345
Feb 2, 20261.731.811.731.771.771.72%85,116
Jan 30, 20261.731.821.701.741.74-155,980
Jan 29, 20261.801.821.731.741.74-3.87%180,107
Jan 28, 20261.781.841.781.811.81-69,756
Jan 27, 20261.811.821.771.811.811.12%141,659
Jan 26, 20261.741.841.741.791.793.47%203,612
Jan 23, 20261.741.751.701.731.73-1.14%50,822
Jan 22, 20261.671.761.651.751.756.71%115,137
Jan 21, 20261.641.671.591.641.641.86%261,374
Jan 20, 20261.671.701.611.611.61-4.73%496,131
Jan 16, 20261.741.741.691.691.69-1.74%129,607
Jan 15, 20261.701.781.691.721.721.78%185,356
Jan 14, 20261.661.711.631.691.692.42%77,675
Jan 13, 20261.641.701.601.651.651.85%206,709
Jan 12, 20261.681.701.621.621.62-3.57%116,800
Jan 9, 20261.701.781.681.681.68-1.75%155,698
Jan 8, 20261.631.751.631.711.713.64%183,719
Jan 7, 20261.631.681.631.651.650.61%148,775
Jan 6, 20261.691.781.641.641.64-2.96%171,095
Jan 5, 20261.631.751.631.691.693.68%357,429
Jan 2, 20261.571.661.571.631.635.16%326,624
Dec 31, 20251.571.631.541.551.55-3.13%293,900
Dec 30, 20251.561.681.501.601.602.56%988,491
Dec 29, 20251.601.621.541.561.56-3.70%379,244
Dec 26, 20251.631.661.601.621.620.62%192,769
Dec 24, 20251.551.711.551.611.613.87%221,729
Dec 23, 20251.481.561.481.551.553.33%320,637
Dec 22, 20251.521.571.441.501.50-1.32%569,010
Dec 19, 20251.631.631.441.521.52-6.17%389,883
Dec 18, 20251.691.721.611.621.62-3.57%177,205
Dec 17, 20251.621.781.621.681.684.35%248,870
Dec 16, 20251.631.661.601.611.610.63%268,828
Dec 15, 20251.611.671.571.601.600.63%272,653
Dec 12, 20251.631.641.531.591.590.63%244,333
Dec 11, 20251.701.711.581.581.58-7.06%348,522
Dec 10, 20251.701.731.651.701.70-0.58%237,327
Dec 9, 20251.671.731.661.711.712.40%364,000
Dec 8, 20251.741.761.661.671.67-5.65%494,542
Dec 5, 20251.741.771.691.771.771.72%112,235
Dec 4, 20251.721.771.721.741.742.96%251,422
Dec 3, 20251.751.791.691.691.69-5.06%371,265
Dec 2, 20251.841.841.781.781.78-3.26%201,674
Dec 1, 20251.811.891.811.841.84-2.13%233,652
Nov 28, 20251.901.921.861.881.881.08%48,308
Nov 26, 20251.871.901.861.861.86-112,937
Nov 25, 20251.841.891.841.861.86-1.06%187,642
Nov 24, 20251.801.881.781.881.884.44%226,551
Nov 21, 20251.811.871.791.801.80-1.10%171,719
Nov 20, 20251.771.841.771.821.821.11%223,432
Nov 19, 20251.761.821.721.801.80-1,115,141
Nov 18, 20251.721.851.721.801.802.27%138,284
Nov 17, 20251.831.861.741.761.76-3.30%223,709
Nov 14, 20251.841.901.801.821.82-2.15%382,172
Nov 13, 20251.721.891.701.861.866.29%228,331
Nov 12, 20251.771.791.671.751.750.57%233,206
Nov 11, 20251.901.941.721.741.742.96%265,323
Nov 10, 20251.781.791.661.691.69-3.43%148,255
Nov 7, 20251.831.851.671.751.75-2.78%596,308
Nov 6, 20251.861.901.801.801.80-4.26%89,824
Nov 5, 20251.871.911.861.881.88-0.53%29,686
Nov 4, 20251.871.931.871.891.89-1.56%88,523
Nov 3, 20251.931.951.901.921.92-1.03%106,844
Oct 31, 20251.982.021.921.941.94-2.02%90,837
Oct 30, 20252.002.051.931.981.98-2.46%137,684
Oct 29, 20252.072.122.012.032.03-0.98%92,082
Oct 28, 20252.042.122.022.052.050.49%143,659
Oct 27, 20252.102.212.042.042.04-2.39%87,021
Oct 24, 20252.072.102.052.092.091.95%69,386
Oct 23, 20252.032.102.022.052.051.49%324,874
Oct 22, 20252.022.052.022.022.02-0.49%139,206
Oct 21, 20252.062.072.022.032.03-0.98%79,822
Oct 20, 20252.062.072.022.052.051.49%82,819
Oct 17, 20252.032.112.022.022.02-1.94%125,125
Oct 16, 20252.032.071.952.062.06-522,976
Oct 15, 20252.112.152.002.062.06-172,226
Oct 14, 20252.142.192.052.062.06-3.29%236,245
Oct 13, 20252.152.181.992.132.13-0.93%260,118