DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
2.970
+0.040 (1.37%)
At close: Jun 27, 2025, 4:00 PM
2.880
-0.090 (-3.03%)
After-hours: Jun 27, 2025, 7:05 PM EDT
DHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.94 | 2.97 | 2.85 | 2.97 | 2.97 | 1.37% | 97,824 |
| Jun 26, 2025 | 2.55 | 2.99 | 2.55 | 2.93 | 2.93 | 12.26% | 198,519 |
| Jun 25, 2025 | 2.60 | 2.65 | 2.56 | 2.61 | 2.61 | 2.35% | 75,532 |
| Jun 24, 2025 | 2.71 | 2.71 | 2.54 | 2.55 | 2.55 | -5.20% | 50,562 |
| Jun 23, 2025 | 2.56 | 2.75 | 2.52 | 2.69 | 2.69 | 5.08% | 113,682 |
| Jun 20, 2025 | 2.58 | 2.63 | 2.56 | 2.56 | 2.56 | - | 86,780 |
| Jun 18, 2025 | 2.40 | 2.61 | 2.40 | 2.56 | 2.56 | 8.02% | 78,695 |
| Jun 17, 2025 | 2.51 | 2.55 | 2.37 | 2.37 | 2.37 | -6.69% | 107,317 |
| Jun 16, 2025 | 2.53 | 2.65 | 2.46 | 2.54 | 2.54 | 1.20% | 93,497 |
| Jun 13, 2025 | 2.52 | 2.60 | 2.51 | 2.51 | 2.51 | -3.09% | 79,477 |
| Jun 12, 2025 | 2.54 | 2.65 | 2.49 | 2.59 | 2.59 | 0.78% | 99,899 |
| Jun 11, 2025 | 2.45 | 2.57 | 2.42 | 2.57 | 2.57 | 4.90% | 100,286 |
| Jun 10, 2025 | 2.44 | 2.50 | 2.40 | 2.45 | 2.45 | 2.94% | 94,543 |
| Jun 9, 2025 | 2.42 | 2.49 | 2.38 | 2.38 | 2.38 | 0.42% | 106,673 |
| Jun 6, 2025 | 2.42 | 2.47 | 2.37 | 2.37 | 2.37 | -1.25% | 76,164 |
| Jun 5, 2025 | 2.32 | 2.48 | 2.28 | 2.40 | 2.40 | 3.45% | 119,110 |
| Jun 4, 2025 | 2.32 | 2.44 | 2.26 | 2.32 | 2.32 | - | 102,132 |
| Jun 3, 2025 | 2.31 | 2.38 | 2.19 | 2.32 | 2.32 | 0.87% | 124,543 |
| Jun 2, 2025 | 2.15 | 2.35 | 2.15 | 2.30 | 2.30 | 6.98% | 133,995 |
| May 30, 2025 | 2.02 | 2.15 | 2.02 | 2.15 | 2.15 | 3.86% | 76,981 |
| May 29, 2025 | 2.07 | 2.10 | 1.98 | 2.07 | 2.07 | -0.96% | 108,488 |
| May 28, 2025 | 2.08 | 2.13 | 2.03 | 2.09 | 2.09 | 1.95% | 79,187 |
| May 27, 2025 | 1.95 | 2.14 | 1.95 | 2.05 | 2.05 | 6.22% | 96,708 |
| May 23, 2025 | 1.97 | 2.03 | 1.91 | 1.93 | 1.93 | -3.02% | 41,424 |
| May 22, 2025 | 1.88 | 2.09 | 1.88 | 1.99 | 1.99 | 8.15% | 90,847 |
| May 21, 2025 | 2.00 | 2.07 | 1.84 | 1.84 | 1.84 | -7.54% | 112,636 |
| May 20, 2025 | 1.95 | 2.10 | 1.95 | 1.99 | 1.99 | 2.05% | 153,138 |
| May 19, 2025 | 1.93 | 2.05 | 1.93 | 1.95 | 1.95 | 1.04% | 101,820 |
| May 16, 2025 | 1.87 | 2.02 | 1.82 | 1.93 | 1.93 | 4.32% | 131,208 |
| May 15, 2025 | 1.85 | 1.97 | 1.80 | 1.85 | 1.85 | -2.12% | 112,407 |
| May 14, 2025 | 2.00 | 2.02 | 1.86 | 1.89 | 1.89 | -5.50% | 95,223 |
| May 13, 2025 | 1.85 | 2.07 | 1.84 | 2.00 | 2.00 | 11.11% | 204,029 |
| May 12, 2025 | 1.91 | 1.93 | 1.78 | 1.80 | 1.80 | -2.70% | 151,876 |
| 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 |