DHI Group, Inc. DHX
NYSE · United States · Commercial Services
$4.76+0.06 (+1.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.72 | +0.43% | $4.73 | $4.81 | $4.64 | 79.92K |
| 2026-09-30 | $4.70 | -3.69% | $4.87 | $4.87 | $4.66 | 156.60K |
| 2026-09-29 | $4.88 | +5.40% | $4.71 | $5.00 | $4.65 | 283.20K |
| 2026-09-28 | $4.63 | -2.11% | $4.73 | $4.73 | $4.54 | 220.60K |
| 2026-09-25 | $4.73 | 0.00% | $4.67 | $4.78 | $4.67 | 127.20K |
| 2026-09-24 | $4.73 | +2.83% | $4.59 | $4.73 | $4.59 | 193.10K |
| 2026-09-23 | $4.60 | -2.34% | $4.72 | $4.72 | $4.56 | 292.30K |
| 2026-09-22 | $4.71 | -0.42% | $4.74 | $4.84 | $4.67 | 279.00K |
| 2026-09-21 | $4.73 | -3.47% | $4.89 | $4.95 | $4.67 | 342.00K |
| 2026-09-18 | $4.90 | -1.80% | $5.00 | $5.00 | $4.72 | 368.70K |
| 2026-09-17 | $4.99 | +0.81% | $5.06 | $5.06 | $4.89 | 292.00K |
| 2026-09-16 | $4.95 | +1.23% | $4.89 | $5.19 | $4.89 | 516.70K |
| 2026-09-15 | $4.89 | +1.87% | $4.73 | $4.95 | $4.71 | 272.60K |
| 2026-09-14 | $4.80 | +5.96% | $4.50 | $4.91 | $4.50 | 398.30K |
| 2026-09-11 | $4.53 | +1.34% | $4.49 | $4.72 | $4.49 | 254.00K |
| 2026-09-10 | $4.47 | -1.11% | $4.50 | $4.50 | $4.40 | 171.30K |
| 2026-09-09 | $4.52 | +5.12% | $4.34 | $4.55 | $4.34 | 239.70K |
| 2026-09-08 | $4.30 | -4.87% | $4.49 | $4.49 | $4.06 | 481.80K |
| 2026-09-04 | $4.52 | -1.31% | $4.52 | $4.64 | $4.30 | 225.20K |
| 2026-09-03 | $4.58 | -1.29% | $4.68 | $4.79 | $4.54 | 217.50K |
| 2026-09-02 | $4.64 | +3.80% | $4.47 | $4.75 | $4.44 | 367.60K |
| 2026-09-01 | $4.47 | +4.20% | $4.23 | $4.53 | $4.23 | 449.00K |
| 2026-08-31 | $4.29 | +5.93% | $3.91 | $4.33 | $3.91 | 295.80K |
| 2026-08-28 | $4.05 | -1.22% | $4.13 | $4.28 | $3.98 | 127.70K |
| 2026-08-27 | $4.10 | -7.87% | $4.40 | $4.41 | $4.03 | 230.00K |
| 2026-08-26 | $4.45 | +1.60% | $4.39 | $4.50 | $4.31 | 195.90K |
| 2026-08-25 | $4.38 | +3.79% | $4.23 | $4.48 | $4.16 | 556.40K |
| 2026-08-24 | $4.22 | +0.72% | $4.17 | $4.27 | $3.97 | 352.20K |
| 2026-08-21 | $4.19 | +1.95% | $4.17 | $4.25 | $4.10 | 117.20K |
| 2026-08-20 | $4.11 | -2.61% | $4.22 | $4.29 | $4.05 | 238.60K |
| 2026-08-19 | $4.22 | -1.17% | $4.23 | $4.30 | $3.94 | 277.90K |
| 2026-08-18 | $4.27 | +0.47% | $4.20 | $4.50 | $4.20 | 347.90K |
| 2026-08-17 | $4.25 | +7.87% | $3.94 | $4.29 | $3.94 | 365.40K |
| 2026-08-14 | $3.94 | -1.75% | $3.96 | $4.00 | $3.84 | 168.90K |
| 2026-08-13 | $4.01 | +4.97% | $3.86 | $4.05 | $3.84 | 157.10K |
| 2026-08-12 | $3.82 | 0.00% | $3.83 | $4.10 | $3.77 | 316.80K |
| 2026-08-11 | $3.82 | +4.95% | $3.68 | $3.88 | $3.65 | 291.90K |
| 2026-08-10 | $3.64 | -8.54% | $3.96 | $4.04 | $3.63 | 444.20K |
| 2026-08-07 | $3.98 | -3.63% | $4.18 | $4.45 | $3.87 | 172.10K |
| 2026-08-06 | $4.13 | -1.20% | $3.87 | $4.17 | $3.41 | 463.90K |
| 2026-08-05 | $4.18 | +0.97% | $4.08 | $4.24 | $4.04 | 113.80K |
| 2026-08-04 | $4.14 | +2.48% | $4.09 | $4.24 | $4.05 | 166.20K |
| 2026-08-03 | $4.04 | -4.04% | $4.26 | $4.36 | $3.98 | 356.40K |
| 2026-07-31 | $4.21 | +3.19% | $4.11 | $4.24 | $4.02 | 122.60K |
| 2026-07-30 | $4.08 | -0.24% | $4.02 | $4.22 | $3.98 | 108.00K |
| 2026-07-29 | $4.09 | -0.49% | $4.19 | $4.19 | $3.92 | 84.40K |
| 2026-07-28 | $4.11 | +8.44% | $3.77 | $4.11 | $3.77 | 164.10K |
| 2026-07-27 | $3.79 | -1.56% | $3.89 | $3.97 | $3.79 | 91.00K |
| 2026-07-24 | $3.85 | +2.12% | $3.83 | $3.92 | $3.80 | 94.40K |
| 2026-07-23 | $3.77 | -8.72% | $4.08 | $4.33 | $3.74 | 124.10K |
| 2026-07-22 | $4.13 | +1.47% | $4.08 | $4.25 | $4.02 | 96.70K |
| 2026-07-21 | $4.07 | +0.25% | $4.08 | $4.18 | $4.01 | 70.40K |
| 2026-07-20 | $4.06 | -0.98% | $4.13 | $4.25 | $4.00 | 166.80K |
| 2026-07-17 | $4.10 | +2.76% | $3.92 | $4.11 | $3.82 | 97.50K |
| 2026-07-16 | $3.99 | -1.72% | $4.02 | $4.08 | $3.95 | 105.10K |
| 2026-07-15 | $4.06 | +2.78% | $4.02 | $4.09 | $3.76 | 242.10K |
| 2026-07-14 | $3.95 | +1.28% | $3.98 | $4.08 | $3.88 | 161.70K |
| 2026-07-13 | $3.90 | -2.74% | $4.05 | $4.12 | $3.90 | 173.20K |
| 2026-07-10 | $4.01 | +1.26% | $4.01 | $4.08 | $3.96 | 124.70K |
| 2026-07-09 | $3.96 | +1.54% | $4.04 | $4.32 | $3.95 | 290.00K |
| 2026-07-08 | $3.90 | -1.02% | $4.09 | $4.16 | $3.80 | 130.80K |
| 2026-07-07 | $3.94 | +1.81% | $3.89 | $4.20 | $3.82 | 246.80K |
| 2026-07-06 | $3.87 | +4.59% | $3.74 | $3.94 | $3.74 | 124.50K |
| 2026-07-02 | $3.70 | -2.63% | $3.80 | $3.93 | $3.68 | 36.40K |
| 2026-07-01 | $3.80 | +2.43% | $3.71 | $3.94 | $3.69 | 60.20K |
| 2026-06-30 | $3.71 | -2.62% | $3.81 | $3.89 | $3.66 | 115.60K |
| 2026-06-29 | $3.81 | +2.97% | $3.70 | $3.92 | $3.63 | 125.20K |
| 2026-06-26 | $3.70 | +4.52% | $3.52 | $3.73 | $3.52 | 84.80K |
| 2026-06-25 | $3.54 | -3.28% | $3.71 | $3.74 | $3.51 | 57.10K |
| 2026-06-24 | $3.66 | -5.43% | $3.86 | $3.89 | $3.66 | 133.80K |
| 2026-06-23 | $3.87 | -2.27% | $3.81 | $3.98 | $3.68 | 176.60K |
| 2026-06-22 | $3.96 | +4.21% | $3.75 | $3.96 | $3.72 | 161.40K |
| 2026-06-18 | $3.80 | +1.88% | $3.90 | $3.90 | $3.55 | 253.70K |
| 2026-06-17 | $3.73 | +7.18% | $3.53 | $3.99 | $3.53 | 278.80K |
| 2026-06-16 | $3.48 | +2.35% | $3.40 | $3.62 | $3.40 | 392.00K |
| 2026-06-15 | $3.40 | -4.49% | $3.56 | $3.60 | $3.39 | 181.70K |
| 2026-06-12 | $3.56 | +0.85% | $3.47 | $3.57 | $3.46 | 87.00K |
| 2026-06-11 | $3.53 | +0.86% | $3.48 | $3.56 | $3.19 | 108.20K |
| 2026-06-10 | $3.50 | -0.85% | $3.58 | $3.60 | $3.45 | 96.80K |
| 2026-06-09 | $3.53 | +0.86% | $3.50 | $3.64 | $3.45 | 155.70K |
| 2026-06-08 | $3.50 | +3.86% | $3.36 | $3.61 | $3.35 | 211.30K |
| 2026-06-05 | $3.37 | -8.17% | $3.57 | $3.69 | $3.34 | 137.40K |
| 2026-06-04 | $3.67 | -0.54% | $3.73 | $3.92 | $3.65 | 113.70K |
| 2026-06-03 | $3.69 | -2.38% | $3.73 | $3.89 | $3.66 | 157.20K |
| 2026-06-02 | $3.78 | +0.53% | $3.76 | $3.79 | $3.66 | 138.40K |
| 2026-06-01 | $3.76 | +6.52% | $3.53 | $3.78 | $3.53 | 191.50K |
| 2026-05-29 | $3.53 | -3.81% | $3.59 | $3.72 | $3.51 | 223.30K |
| 2026-05-28 | $3.67 | +0.55% | $3.65 | $3.71 | $3.54 | 177.00K |
| 2026-05-27 | $3.65 | -1.35% | $3.71 | $3.85 | $3.63 | 195.60K |
| 2026-05-26 | $3.70 | -0.54% | $3.89 | $3.89 | $3.61 | 316.10K |