DHI Group, Inc. (DHX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DHX Historical Return
If you invested $1000 in DHI Group, Inc. (DHX) 10 years ago, it would be worth $575.55 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,082.69, while $1000 invested 1 year ago would be worth $1,605.36. This corresponds to total returns of -42.45%, 8.27%, 60.54%, respectively, with annualized returns of -5.37%, 1.6%, 60.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DHX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.17 | 4.19 | 4.19 | 4.25 | 4.1 | 117,207 |
| August 20, 2026 | 4.22 | 4.11 | 4.11 | 4.29 | 4.05 | 238,622 |
| August 19, 2026 | 4.23 | 4.22 | 4.22 | 4.3 | 3.94 | 0 |
| August 18, 2026 | 4.2 | 4.27 | 4.27 | 4.5 | 4.2 | 347,938 |
| August 17, 2026 | 3.94 | 4.25 | 4.25 | 4.29 | 3.94 | 365,403 |
| August 14, 2026 | 3.96 | 3.94 | 3.94 | 4 | 3.84 | 168,799 |
| August 13, 2026 | 3.86 | 4.01 | 4.01 | 4.05 | 3.84 | 0 |
| August 12, 2026 | 3.83 | 3.82 | 3.82 | 4.09 | 3.77 | 0 |
| August 11, 2026 | 3.68 | 3.82 | 3.82 | 3.85 | 3.65 | 0 |
| August 10, 2026 | 3.96 | 3.64 | 3.64 | 4.04 | 3.63 | 444,067 |
| August 07, 2026 | 4.18 | 3.98 | 3.98 | 4.45 | 3.89 | 0 |
| August 06, 2026 | 3.87 | 4.13 | 4.13 | 4.17 | 3.41 | 463,866 |
| August 05, 2026 | 4.08 | 4.18 | 4.18 | 4.24 | 4.04 | 113,825 |
| August 04, 2026 | 4.09 | 4.14 | 4.14 | 4.24 | 4.05 | 166,081 |
| August 03, 2026 | 4.26 | 4.04 | 4.04 | 4.36 | 3.98 | 356,284 |
| July 31, 2026 | 4.11 | 4.21 | 4.21 | 4.24 | 4.02 | 122,587 |
| July 30, 2026 | 4.02 | 4.08 | 4.08 | 4.22 | 3.98 | 108,020 |
| July 29, 2026 | 4.19 | 4.09 | 4.09 | 4.19 | 3.92 | 83,257 |
| July 28, 2026 | 3.77 | 4.11 | 4.11 | 4.11 | 3.77 | 164,116 |
| July 27, 2026 | 3.89 | 3.79 | 3.79 | 3.97 | 3.79 | 87,989 |
| July 23, 2026 | 4.08 | 3.77 | 3.77 | 4.33 | 3.74 | 124,127 |
| July 22, 2026 | 4.08 | 4.13 | 4.13 | 4.25 | 4.02 | 96,738 |
| July 21, 2026 | 4.08 | 4.07 | 4.07 | 4.18 | 4.01 | 70,436 |
| July 20, 2026 | 4.13 | 4.06 | 4.06 | 4.25 | 4 | 166,848 |
| July 17, 2026 | 3.92 | 4.1 | 4.1 | 4.11 | 3.82 | 97,454 |
| July 16, 2026 | 4.02 | 3.99 | 3.99 | 4.08 | 3.95 | 105,102 |
| July 15, 2026 | 4.02 | 4.06 | 4.06 | 4.09 | 3.76 | 224,336 |
| July 14, 2026 | 3.98 | 3.95 | 3.95 | 4.08 | 3.88 | 161,689 |
| July 13, 2026 | 4.05 | 3.9 | 3.9 | 4.12 | 3.9 | 171,493 |
| July 10, 2026 | 4.01 | 4.01 | 4.01 | 4.08 | 3.96 | 124,668 |
| July 09, 2026 | 4.04 | 3.96 | 3.96 | 4.32 | 3.95 | 288,941 |
| July 08, 2026 | 4.09 | 3.9 | 3.9 | 4.16 | 3.8 | 130,380 |
| July 07, 2026 | 3.89 | 3.94 | 3.94 | 4.2 | 3.82 | 246,775 |
| July 06, 2026 | 3.74 | 3.87 | 3.87 | 3.94 | 3.74 | 124,496 |
| July 02, 2026 | 3.8 | 3.7 | 3.7 | 3.93 | 3.68 | 36,392 |
| July 01, 2026 | 3.71 | 3.8 | 3.8 | 3.94 | 3.69 | 60,186 |
| June 30, 2026 | 3.81 | 3.71 | 3.71 | 3.89 | 3.66 | 115,638 |
| June 29, 2026 | 3.7 | 3.81 | 3.81 | 3.92 | 3.63 | 125,155 |
| June 26, 2026 | 3.52 | 3.7 | 3.7 | 3.73 | 3.52 | 84,823 |
| June 25, 2026 | 3.71 | 3.54 | 3.54 | 3.74 | 3.51 | 57,072 |
| June 24, 2026 | 3.86 | 3.66 | 3.66 | 3.89 | 3.66 | 133,809 |
| June 23, 2026 | 3.81 | 3.87 | 3.87 | 3.98 | 3.68 | 176,576 |
| June 22, 2026 | 3.75 | 3.96 | 3.96 | 3.96 | 3.72 | 161,396 |
| June 18, 2026 | 3.9 | 3.8 | 3.8 | 3.9 | 3.55 | 253,690 |
| June 17, 2026 | 3.53 | 3.73 | 3.73 | 3.99 | 3.53 | 278,825 |
| June 16, 2026 | 3.4 | 3.48 | 3.48 | 3.62 | 3.4 | 391,977 |
| June 15, 2026 | 3.56 | 3.4 | 3.4 | 3.6 | 3.39 | 181,715 |
| June 12, 2026 | 3.47 | 3.56 | 3.56 | 3.57 | 3.46 | 86,985 |
| June 11, 2026 | 3.48 | 3.53 | 3.53 | 3.56 | 3.19 | 108,211 |
| June 10, 2026 | 3.58 | 3.5 | 3.5 | 3.6 | 3.45 | 96,816 |
| June 09, 2026 | 3.5 | 3.53 | 3.53 | 3.64 | 3.45 | 155,706 |
| June 08, 2026 | 3.36 | 3.5 | 3.5 | 3.61 | 3.35 | 211,291 |
| June 05, 2026 | 3.73 | 3.37 | 3.37 | 3.73 | 3.34 | 0 |
| June 04, 2026 | 3.73 | 3.67 | 3.67 | 3.92 | 3.65 | 113,676 |
| June 03, 2026 | 3.73 | 3.69 | 3.69 | 3.89 | 3.66 | 157,205 |
| June 02, 2026 | 3.76 | 3.78 | 3.78 | 3.79 | 3.66 | 138,381 |
| June 01, 2026 | 3.53 | 3.76 | 3.76 | 3.78 | 3.53 | 191,541 |
| May 29, 2026 | 3.59 | 3.53 | 3.53 | 3.72 | 3.51 | 223,348 |
| May 28, 2026 | 3.65 | 3.67 | 3.67 | 3.71 | 3.54 | 176,989 |
| May 27, 2026 | 3.71 | 3.65 | 3.65 | 3.85 | 3.63 | 195,543 |
AD
