DHI Group Inc. (DHX)
NYSE: DHX
· Real-Time Price · USD
3.02
0.05 (1.68%)
At close: Sep 08, 2025, 1:58 PM
DHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.96 | 3.01 | 2.94 | 2.97 | 2.97 | -1.33% | 182,595 |
| Sep 4, 2025 | 3.13 | 3.14 | 2.88 | 3.01 | 3.01 | -1.31% | 205,600 |
| Sep 3, 2025 | 2.81 | 3.23 | 2.81 | 3.05 | 3.05 | 8.16% | 319,380 |
| Sep 2, 2025 | 2.73 | 2.85 | 2.69 | 2.82 | 2.82 | 2.55% | 246,000 |
| Aug 29, 2025 | 2.79 | 2.83 | 2.69 | 2.75 | 2.75 | 1.10% | 985,700 |
| Aug 28, 2025 | 2.76 | 2.94 | 2.69 | 2.72 | 2.72 | 0.74% | 280,700 |
| Aug 27, 2025 | 2.86 | 2.92 | 2.70 | 2.70 | 2.70 | -4.59% | 223,153 |
| Aug 26, 2025 | 2.61 | 2.85 | 2.61 | 2.83 | 2.83 | 8.85% | 205,624 |
| Aug 25, 2025 | 2.65 | 2.91 | 2.60 | 2.60 | 2.60 | -0.38% | 200,102 |
| Aug 22, 2025 | 2.53 | 2.67 | 2.45 | 2.61 | 2.61 | 3.16% | 64,296 |
| Aug 21, 2025 | 2.72 | 2.91 | 2.52 | 2.53 | 2.53 | -5.95% | 192,535 |
| Aug 20, 2025 | 2.61 | 2.76 | 2.56 | 2.69 | 2.69 | 5.49% | 216,406 |
| Aug 19, 2025 | 2.34 | 2.79 | 2.34 | 2.55 | 2.55 | 10.87% | 218,747 |
| Aug 18, 2025 | 2.22 | 2.41 | 2.17 | 2.30 | 2.30 | 5.02% | 34,121 |
| Aug 15, 2025 | 2.31 | 2.42 | 2.19 | 2.19 | 2.19 | -7.20% | 68,900 |
| Aug 14, 2025 | 2.25 | 2.36 | 2.15 | 2.36 | 2.36 | 5.83% | 69,900 |
| Aug 13, 2025 | 2.30 | 2.36 | 2.19 | 2.23 | 2.23 | -4.70% | 47,900 |
| Aug 12, 2025 | 2.01 | 2.40 | 2.01 | 2.34 | 2.34 | 15.84% | 73,600 |
| Aug 11, 2025 | 2.37 | 2.42 | 2.02 | 2.02 | 2.02 | -16.53% | 111,300 |
| Aug 8, 2025 | 2.49 | 2.50 | 2.39 | 2.42 | 2.42 | -2.81% | 27,900 |