DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
3.700
+0.160 (4.52%)
At close: Jun 26, 2026, 4:00 PM EDT
3.730
+0.030 (0.81%)
After-hours: Jun 26, 2026, 7:00 PM EDT
DHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.58 | 3.60 | 3.45 | 3.50 | 3.50 | -0.85% | 96,814 |
| Jun 9, 2026 | 3.50 | 3.64 | 3.45 | 3.53 | 3.53 | 0.86% | 155,706 |
| Jun 8, 2026 | 3.36 | 3.61 | 3.35 | 3.50 | 3.50 | 3.86% | 211,265 |
| Jun 5, 2026 | 3.57 | 3.69 | 3.34 | 3.37 | 3.37 | -8.17% | 136,880 |
| Jun 4, 2026 | 3.73 | 3.92 | 3.65 | 3.67 | 3.67 | -0.54% | 113,645 |
| Jun 3, 2026 | 3.73 | 3.89 | 3.66 | 3.69 | 3.69 | -2.38% | 157,212 |
| Jun 2, 2026 | 3.76 | 3.79 | 3.66 | 3.78 | 3.78 | 0.53% | 138,381 |
| Jun 1, 2026 | 3.53 | 3.78 | 3.53 | 3.76 | 3.76 | 6.52% | 191,520 |
| May 29, 2026 | 3.59 | 3.72 | 3.51 | 3.53 | 3.53 | -3.81% | 223,339 |
| May 28, 2026 | 3.65 | 3.71 | 3.54 | 3.67 | 3.67 | 0.55% | 176,989 |
| May 27, 2026 | 3.71 | 3.85 | 3.63 | 3.65 | 3.65 | -1.35% | 195,542 |
| May 26, 2026 | 3.89 | 3.89 | 3.61 | 3.70 | 3.70 | -0.54% | 316,131 |
| May 22, 2026 | 3.51 | 3.74 | 3.51 | 3.72 | 3.72 | 6.29% | 187,303 |
| May 21, 2026 | 3.74 | 3.77 | 3.47 | 3.50 | 3.50 | -8.14% | 187,364 |
| May 20, 2026 | 3.67 | 3.83 | 3.66 | 3.81 | 3.81 | 4.10% | 191,141 |
| May 19, 2026 | 3.85 | 3.85 | 3.58 | 3.66 | 3.66 | -5.43% | 333,127 |
| May 18, 2026 | 3.62 | 4.10 | 3.62 | 3.87 | 3.87 | 7.20% | 726,102 |
| May 15, 2026 | 3.64 | 3.73 | 3.50 | 3.61 | 3.61 | -2.96% | 147,923 |
| May 14, 2026 | 3.72 | 3.79 | 3.67 | 3.72 | 3.72 | 2.20% | 209,854 |
| May 13, 2026 | 3.64 | 3.70 | 3.52 | 3.64 | 3.64 | - | 281,646 |
| May 12, 2026 | 3.86 | 3.90 | 3.47 | 3.64 | 3.64 | -4.71% | 423,439 |
| May 11, 2026 | 3.55 | 3.99 | 3.54 | 3.82 | 3.82 | 8.83% | 1,066,887 |
| May 8, 2026 | 3.18 | 3.54 | 2.88 | 3.51 | 3.51 | 9.35% | 603,387 |
| May 7, 2026 | 2.88 | 3.21 | 2.81 | 3.21 | 3.21 | 14.64% | 725,665 |
| May 6, 2026 | 2.65 | 2.96 | 2.63 | 2.80 | 2.80 | 15.23% | 522,701 |
| May 5, 2026 | 2.49 | 2.54 | 2.38 | 2.43 | 2.43 | -2.02% | 559,066 |
| May 4, 2026 | 2.55 | 2.59 | 2.45 | 2.48 | 2.48 | -1.98% | 168,203 |
| May 1, 2026 | 2.38 | 2.62 | 2.38 | 2.53 | 2.53 | 5.86% | 383,715 |
| Apr 30, 2026 | 2.47 | 2.51 | 2.34 | 2.39 | 2.39 | -3.63% | 217,857 |
| Apr 29, 2026 | 2.60 | 2.60 | 2.45 | 2.48 | 2.48 | -5.70% | 195,733 |
| Apr 28, 2026 | 2.68 | 2.68 | 2.55 | 2.63 | 2.63 | 2.33% | 161,940 |
| Apr 27, 2026 | 2.73 | 2.80 | 2.57 | 2.57 | 2.57 | -6.20% | 147,181 |
| Apr 24, 2026 | 2.81 | 2.85 | 2.70 | 2.74 | 2.74 | -1.44% | 113,155 |
| Apr 23, 2026 | 2.87 | 2.91 | 2.75 | 2.78 | 2.78 | -1.77% | 127,537 |
| Apr 22, 2026 | 2.82 | 2.95 | 2.79 | 2.83 | 2.83 | 1.43% | 159,267 |
| Apr 21, 2026 | 3.01 | 3.03 | 2.79 | 2.79 | 2.79 | -6.06% | 174,379 |
| Apr 20, 2026 | 3.01 | 3.11 | 2.90 | 2.97 | 2.97 | -2.62% | 181,176 |
| Apr 17, 2026 | 3.07 | 3.10 | 2.98 | 3.05 | 3.05 | 2.35% | 186,287 |
| Apr 16, 2026 | 2.95 | 3.07 | 2.93 | 2.98 | 2.98 | 1.36% | 195,028 |
| Apr 15, 2026 | 2.90 | 2.97 | 2.89 | 2.94 | 2.94 | 3.16% | 166,762 |
| Apr 14, 2026 | 2.83 | 2.95 | 2.83 | 2.85 | 2.85 | -1.04% | 147,475 |
| Apr 13, 2026 | 2.82 | 2.94 | 2.65 | 2.88 | 2.88 | 1.77% | 220,305 |
| Apr 10, 2026 | 2.96 | 2.98 | 2.81 | 2.83 | 2.83 | -5.03% | 154,585 |
| Apr 9, 2026 | 2.96 | 3.03 | 2.80 | 2.98 | 2.98 | - | 271,652 |
| Apr 8, 2026 | 3.15 | 3.23 | 2.97 | 2.98 | 2.98 | -3.56% | 292,023 |
| Apr 7, 2026 | 3.12 | 3.29 | 3.06 | 3.09 | 3.09 | -1.90% | 352,263 |
| Apr 6, 2026 | 3.03 | 3.23 | 3.03 | 3.15 | 3.15 | 4.30% | 341,390 |
| Apr 2, 2026 | 2.78 | 3.06 | 2.70 | 3.02 | 3.02 | 7.09% | 239,111 |
| Apr 1, 2026 | 2.85 | 2.86 | 2.74 | 2.82 | 2.82 | 0.36% | 264,695 |
| Mar 31, 2026 | 2.75 | 2.91 | 2.74 | 2.81 | 2.81 | 4.07% | 252,868 |
| Mar 30, 2026 | 2.60 | 2.73 | 2.60 | 2.70 | 2.70 | 3.85% | 180,000 |
| Mar 27, 2026 | 2.70 | 2.77 | 2.54 | 2.60 | 2.60 | -3.70% | 153,428 |
| Mar 26, 2026 | 2.69 | 2.79 | 2.61 | 2.70 | 2.70 | 1.12% | 171,983 |
| Mar 25, 2026 | 2.75 | 2.81 | 2.53 | 2.67 | 2.67 | -1.11% | 225,620 |
| Mar 24, 2026 | 2.61 | 2.72 | 2.61 | 2.70 | 2.70 | 0.37% | 222,497 |
| Mar 23, 2026 | 2.44 | 2.69 | 2.44 | 2.69 | 2.69 | 9.80% | 217,586 |
| Mar 20, 2026 | 2.51 | 2.58 | 2.43 | 2.45 | 2.45 | -1.61% | 314,829 |
| Mar 19, 2026 | 2.51 | 2.56 | 2.41 | 2.49 | 2.49 | -3.11% | 233,214 |
| Mar 18, 2026 | 2.51 | 2.69 | 2.49 | 2.57 | 2.57 | 3.21% | 266,218 |
| Mar 17, 2026 | 2.53 | 2.66 | 2.49 | 2.49 | 2.49 | 1.22% | 348,746 |
| Mar 16, 2026 | 2.22 | 2.49 | 2.20 | 2.46 | 2.46 | 10.81% | 407,242 |
| Mar 13, 2026 | 2.38 | 2.44 | 2.22 | 2.22 | 2.22 | -7.50% | 130,286 |
| Mar 12, 2026 | 2.42 | 2.50 | 2.37 | 2.40 | 2.40 | -2.04% | 188,959 |
| Mar 11, 2026 | 2.45 | 2.63 | 2.45 | 2.45 | 2.45 | 0.41% | 167,107 |
| Mar 10, 2026 | 2.50 | 2.60 | 2.44 | 2.44 | 2.44 | -3.56% | 218,202 |
| Mar 9, 2026 | 2.58 | 2.65 | 2.46 | 2.53 | 2.53 | -5.60% | 269,186 |
| Mar 6, 2026 | 2.63 | 2.83 | 2.63 | 2.68 | 2.68 | 2.68% | 389,391 |
| Mar 5, 2026 | 2.44 | 2.65 | 2.42 | 2.61 | 2.61 | 6.53% | 318,213 |
| Mar 4, 2026 | 2.61 | 2.62 | 2.42 | 2.45 | 2.45 | -5.41% | 175,234 |
| Mar 3, 2026 | 2.68 | 2.71 | 2.54 | 2.59 | 2.59 | -5.13% | 476,959 |
| Mar 2, 2026 | 2.43 | 2.96 | 2.42 | 2.73 | 2.73 | 9.64% | 925,191 |
| Feb 27, 2026 | 2.46 | 2.55 | 2.42 | 2.49 | 2.49 | 0.81% | 258,004 |
| Feb 26, 2026 | 2.50 | 2.58 | 2.37 | 2.47 | 2.47 | 1.23% | 226,456 |
| Feb 25, 2026 | 2.44 | 2.49 | 2.39 | 2.44 | 2.44 | 1.67% | 132,311 |
| Feb 24, 2026 | 2.40 | 2.56 | 2.36 | 2.40 | 2.40 | - | 202,258 |
| Feb 23, 2026 | 2.56 | 2.88 | 2.38 | 2.40 | 2.40 | -4.00% | 864,715 |
| Feb 20, 2026 | 2.67 | 2.75 | 2.49 | 2.50 | 2.50 | -8.09% | 282,400 |
| Feb 19, 2026 | 2.84 | 2.84 | 2.60 | 2.72 | 2.72 | -5.23% | 392,715 |
| Feb 18, 2026 | 2.85 | 3.06 | 2.81 | 2.87 | 2.87 | 1.41% | 708,565 |
| Feb 17, 2026 | 2.45 | 2.93 | 2.45 | 2.83 | 2.83 | 17.92% | 1,023,354 |
| Feb 13, 2026 | 2.28 | 2.46 | 2.27 | 2.40 | 2.40 | 3.45% | 270,051 |
| Feb 12, 2026 | 2.44 | 2.47 | 2.26 | 2.32 | 2.32 | -3.33% | 489,800 |
| Feb 11, 2026 | 2.81 | 2.83 | 2.33 | 2.40 | 2.40 | -14.29% | 610,963 |
| Feb 10, 2026 | 2.59 | 2.96 | 2.59 | 2.80 | 2.80 | 7.28% | 1,211,663 |
| Feb 9, 2026 | 2.00 | 2.69 | 2.00 | 2.61 | 2.61 | 31.16% | 2,242,951 |
| Feb 6, 2026 | 1.88 | 2.09 | 1.80 | 1.99 | 1.99 | 3.65% | 991,227 |
| Feb 5, 2026 | 2.17 | 2.20 | 1.81 | 1.92 | 1.92 | 15.66% | 8,545,480 |
| Feb 4, 2026 | 1.69 | 1.79 | 1.63 | 1.66 | 1.66 | -1.78% | 7,286,259 |
| Feb 3, 2026 | 1.77 | 1.79 | 1.69 | 1.69 | 1.69 | -4.52% | 193,345 |