Skip to main content
DHI Group, Inc. (DHX)
NYSE: DHX · Real-Time Price · USD
2.190
-0.170 (-7.20%)
At close: Aug 15, 2025, 4:00 PM
2.200
+0.010 (0.46%)
After-hours: Aug 15, 2025, 7:00 PM EDT

DHI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.312.422.192.192.19-7.20%68,890
Aug 14, 20252.252.362.152.362.365.83%69,871
Aug 13, 20252.302.362.192.232.23-4.70%47,886
Aug 12, 20252.012.402.012.342.3415.84%73,584
Aug 11, 20252.372.422.022.022.02-16.53%111,281
Aug 8, 20252.492.502.392.422.42-2.81%27,887
Aug 7, 20252.402.572.372.492.49-8.12%50,858
Aug 6, 20252.792.822.692.712.71-3.56%50,389
Aug 5, 20252.662.882.662.812.814.46%54,201
Aug 4, 20252.652.822.652.692.692.67%43,602
Aug 1, 20252.632.712.522.622.62-1.50%45,811
Jul 31, 20252.692.702.622.662.660.38%13,935
Jul 30, 20252.832.832.552.652.65-6.36%106,898
Jul 29, 20252.822.902.812.832.830.35%35,185
Jul 28, 20252.752.882.742.822.821.44%27,472
Jul 25, 20252.842.912.782.782.78-2.46%23,469
Jul 24, 20252.752.852.532.852.852.89%103,463
Jul 23, 20252.722.862.722.772.770.36%59,634
Jul 22, 20252.742.932.692.762.76-0.72%61,306
Jul 21, 20252.552.822.502.782.786.92%108,750
Jul 18, 20252.662.712.572.602.60-5.11%49,526
Jul 17, 20252.622.842.622.742.743.01%62,750
Jul 16, 20252.552.742.522.662.662.31%44,351
Jul 15, 20252.862.882.572.602.60-9.09%236,322
Jul 14, 20252.862.942.862.862.86-1.72%89,260
Jul 11, 20252.902.962.852.912.91-1.36%43,736
Jul 10, 20252.932.972.852.952.95-1.01%79,518
Jul 9, 20253.033.122.952.982.98-1.32%75,908
Jul 8, 20253.253.263.013.023.02-7.08%116,162
Jul 7, 20253.023.342.983.253.255.86%205,622
Jul 3, 20253.173.343.053.073.07-3.15%133,249
Jul 2, 20253.143.213.063.173.170.96%81,600
Jul 1, 20252.963.172.833.143.145.72%177,245
Jun 30, 20252.973.022.882.972.97-110,799
Jun 27, 20252.942.972.852.972.971.37%97,824
Jun 26, 20252.552.992.552.932.9312.26%198,519
Jun 25, 20252.602.652.562.612.612.35%75,532
Jun 24, 20252.712.712.542.552.55-5.20%50,562
Jun 23, 20252.562.752.522.692.695.08%113,682
Jun 20, 20252.582.632.562.562.56-86,780
Jun 18, 20252.402.612.402.562.568.02%78,695
Jun 17, 20252.512.552.372.372.37-6.69%107,317
Jun 16, 20252.532.652.462.542.541.20%93,497
Jun 13, 20252.522.602.512.512.51-3.09%79,477
Jun 12, 20252.542.652.492.592.590.78%99,899
Jun 11, 20252.452.572.422.572.574.90%100,286
Jun 10, 20252.442.502.402.452.452.94%94,543
Jun 9, 20252.422.492.382.382.380.42%106,673
Jun 6, 20252.422.472.372.372.37-1.25%76,164
Jun 5, 20252.322.482.282.402.403.45%119,110