DHI Group Inc. (DHX)
NYSE: DHX
· Real-Time Price · USD
2.69
0.02 (0.75%)
At close: Oct 03, 2025, 11:15 AM
DHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.67 | 2.76 | 2.65 | 2.67 | 2.67 | 1.14% | 86,978 |
| Oct 1, 2025 | 2.75 | 2.81 | 2.64 | 2.64 | 2.64 | -5.04% | 208,737 |
| Sep 30, 2025 | 2.81 | 2.88 | 2.72 | 2.78 | 2.78 | -2.80% | 85,300 |
| Sep 29, 2025 | 2.74 | 2.88 | 2.74 | 2.86 | 2.86 | 4.38% | 115,000 |
| Sep 26, 2025 | 2.87 | 2.90 | 2.71 | 2.74 | 2.74 | -3.86% | 92,605 |
| Sep 25, 2025 | 2.80 | 2.97 | 2.80 | 2.85 | 2.85 | -1.04% | 142,828 |
| Sep 24, 2025 | 2.76 | 2.95 | 2.76 | 2.88 | 2.88 | 2.49% | 86,300 |
| Sep 23, 2025 | 2.95 | 2.95 | 2.76 | 2.81 | 2.81 | -4.42% | 105,930 |
| Sep 22, 2025 | 2.85 | 3.02 | 2.85 | 2.94 | 2.94 | 2.44% | 236,800 |
| Sep 19, 2025 | 2.95 | 2.98 | 2.86 | 2.87 | 2.87 | -3.04% | 170,423 |
| Sep 18, 2025 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | 1.72% | 149,752 |
| Sep 17, 2025 | 2.95 | 2.99 | 2.84 | 2.91 | 2.91 | -1.69% | 207,000 |
| Sep 16, 2025 | 2.95 | 2.99 | 2.92 | 2.96 | 2.96 | 0.34% | 115,400 |
| Sep 15, 2025 | 2.95 | 2.98 | 2.85 | 2.95 | 2.95 | 0.34% | 165,500 |
| Sep 12, 2025 | 2.91 | 3.01 | 2.90 | 2.94 | 2.94 | 0.00% | 142,520 |
| Sep 11, 2025 | 2.95 | 3.02 | 2.89 | 2.94 | 2.94 | -1.01% | 176,614 |
| Sep 10, 2025 | 2.80 | 3.01 | 2.80 | 2.97 | 2.97 | 5.69% | 151,229 |
| Sep 9, 2025 | 2.90 | 2.93 | 2.68 | 2.81 | 2.81 | -5.70% | 183,470 |
| Sep 8, 2025 | 3.00 | 3.07 | 2.92 | 2.98 | 2.98 | 0.34% | 176,012 |
| Sep 5, 2025 | 2.96 | 3.01 | 2.94 | 2.97 | 2.97 | -1.33% | 182,595 |
Page 1 of 136