DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
1.800
-0.050 (-2.70%)
At close: May 12, 2025, 4:00 PM
1.800
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
DHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.91 | 1.93 | 1.78 | 1.80 | 1.80 | -2.70% | 151,865 |
| May 9, 2025 | 1.75 | 1.94 | 1.74 | 1.85 | 1.85 | 6.32% | 154,085 |
| May 8, 2025 | 1.38 | 1.80 | 1.37 | 1.74 | 1.74 | 27.94% | 511,452 |
| May 7, 2025 | 1.32 | 1.39 | 1.25 | 1.36 | 1.36 | 12.40% | 139,048 |
| May 6, 2025 | 1.35 | 1.35 | 1.21 | 1.21 | 1.21 | -9.02% | 132,273 |
| May 5, 2025 | 1.34 | 1.45 | 1.33 | 1.33 | 1.33 | -2.21% | 242,201 |
| May 2, 2025 | 1.40 | 1.40 | 1.31 | 1.36 | 1.36 | - | 161,205 |
| May 1, 2025 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 71,434 |
| Apr 30, 2025 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 85,670 |
| Apr 29, 2025 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | 0.69% | 26,536 |
| Apr 28, 2025 | 1.46 | 1.56 | 1.44 | 1.44 | 1.44 | -3.36% | 87,886 |
| Apr 25, 2025 | 1.57 | 1.62 | 1.46 | 1.49 | 1.49 | -5.10% | 91,023 |
| Apr 24, 2025 | 1.48 | 1.60 | 1.48 | 1.57 | 1.57 | 7.53% | 59,557 |
| Apr 23, 2025 | 1.56 | 1.60 | 1.43 | 1.46 | 1.46 | -3.95% | 105,170 |
| Apr 22, 2025 | 1.50 | 1.54 | 1.45 | 1.52 | 1.52 | 2.70% | 137,063 |
| Apr 21, 2025 | 1.49 | 1.53 | 1.46 | 1.48 | 1.48 | -1.33% | 105,418 |
| Apr 17, 2025 | 1.51 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 95,071 |
| Apr 16, 2025 | 1.50 | 1.56 | 1.46 | 1.47 | 1.47 | -0.68% | 111,233 |
| Apr 15, 2025 | 1.54 | 1.57 | 1.48 | 1.48 | 1.48 | -3.27% | 61,383 |
| Apr 14, 2025 | 1.54 | 1.64 | 1.49 | 1.53 | 1.53 | -0.65% | 107,926 |
| Apr 11, 2025 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | - | 128,999 |
| Apr 10, 2025 | 1.53 | 1.57 | 1.47 | 1.54 | 1.54 | -1.91% | 129,974 |
| Apr 9, 2025 | 1.47 | 1.67 | 1.47 | 1.57 | 1.57 | 3.29% | 253,581 |
| Apr 8, 2025 | 1.48 | 1.56 | 1.42 | 1.52 | 1.52 | 3.40% | 236,689 |
| Apr 7, 2025 | 1.40 | 1.49 | 1.38 | 1.47 | 1.47 | -2.00% | 153,680 |
| Apr 4, 2025 | 1.40 | 1.52 | 1.39 | 1.50 | 1.50 | 4.17% | 246,722 |
| Apr 3, 2025 | 1.30 | 1.46 | 1.30 | 1.44 | 1.44 | 6.67% | 209,662 |
| Apr 2, 2025 | 1.30 | 1.37 | 1.26 | 1.35 | 1.35 | 2.27% | 273,288 |
| Apr 1, 2025 | 1.39 | 1.43 | 1.31 | 1.32 | 1.32 | -5.04% | 114,089 |
| Mar 31, 2025 | 1.40 | 1.44 | 1.35 | 1.39 | 1.39 | -6.08% | 123,255 |
| Mar 28, 2025 | 1.62 | 1.63 | 1.47 | 1.48 | 1.48 | -10.84% | 76,456 |
| Mar 27, 2025 | 1.50 | 1.74 | 1.50 | 1.66 | 1.66 | 9.21% | 149,221 |
| Mar 26, 2025 | 1.44 | 1.62 | 1.32 | 1.52 | 1.52 | 7.04% | 153,481 |
| Mar 25, 2025 | 1.53 | 1.59 | 1.42 | 1.42 | 1.42 | -6.58% | 136,268 |
| Mar 24, 2025 | 1.52 | 1.59 | 1.52 | 1.52 | 1.52 | 3.40% | 99,601 |
| Mar 21, 2025 | 1.61 | 1.67 | 1.45 | 1.47 | 1.47 | -9.26% | 217,092 |
| Mar 20, 2025 | 1.73 | 1.74 | 1.62 | 1.62 | 1.62 | -6.36% | 88,454 |
| Mar 19, 2025 | 1.63 | 1.80 | 1.59 | 1.73 | 1.73 | 4.85% | 93,016 |
| Mar 18, 2025 | 1.68 | 1.75 | 1.65 | 1.65 | 1.65 | -4.62% | 151,844 |
| Mar 17, 2025 | 1.58 | 1.78 | 1.57 | 1.73 | 1.73 | 11.61% | 192,460 |
| Mar 14, 2025 | 1.55 | 1.65 | 1.54 | 1.55 | 1.55 | 1.31% | 85,445 |
| Mar 13, 2025 | 1.68 | 1.73 | 1.51 | 1.53 | 1.53 | -7.83% | 132,277 |
| Mar 12, 2025 | 1.71 | 1.75 | 1.55 | 1.66 | 1.66 | -2.35% | 269,065 |
| Mar 11, 2025 | 1.87 | 1.89 | 1.68 | 1.70 | 1.70 | -6.59% | 153,388 |
| Mar 10, 2025 | 2.08 | 2.16 | 1.82 | 1.82 | 1.82 | -15.35% | 213,121 |
| Mar 7, 2025 | 2.24 | 2.31 | 2.15 | 2.15 | 2.15 | -4.87% | 68,266 |
| Mar 6, 2025 | 2.22 | 2.29 | 2.18 | 2.26 | 2.26 | 3.20% | 80,179 |
| Mar 5, 2025 | 2.25 | 2.29 | 2.18 | 2.19 | 2.19 | -4.37% | 60,218 |
| Mar 4, 2025 | 2.31 | 2.35 | 2.20 | 2.29 | 2.29 | -2.55% | 140,955 |
| Mar 3, 2025 | 2.42 | 2.51 | 2.35 | 2.35 | 2.35 | -2.89% | 103,131 |