DHI Group, Inc. (DHX) NYSE

3.78

+0.015(+0.40%)

Updated at June 02 03:59PM

Currency In USD

DHX Historical Return

If you invested $1000 in DHI Group, Inc. (DHX) 10 years ago, it would be worth $516.17 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,129.23, while $1000 invested 1 year ago would be worth $1,595.65. This corresponds to total returns of -48.38%, 12.92%, 59.57%, respectively, with annualized returns of -6.4%, 2.46%, 59.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DHX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	3.89	3.7	3.7	3.89	3.61	316,131
May 22, 2026	3.51	3.72	3.72	3.74	3.51	187,316
May 21, 2026	3.74	3.5	3.5	3.77	3.47	187,366
May 20, 2026	3.67	3.81	3.81	3.83	3.66	196,199
May 19, 2026	3.85	3.66	3.66	3.85	3.58	333,128
May 18, 2026	3.72	3.87	3.87	4.09	3.62	726,051
May 15, 2026	3.64	3.61	3.61	3.73	3.5	147,923
May 14, 2026	3.72	3.72	3.72	3.78	3.67	196,999
May 13, 2026	3.64	3.64	3.64	3.7	3.52	281,518
May 12, 2026	3.86	3.64	3.64	3.9	3.47	423,407
May 11, 2026	3.55	3.82	3.82	3.99	3.54	1.07M
May 08, 2026	3.18	3.51	3.51	3.54	2.88	603,337
May 07, 2026	2.88	3.21	3.21	3.21	2.81	725,241
May 06, 2026	2.65	2.8	2.8	2.96	2.63	522,029
May 05, 2026	2.49	2.43	2.43	2.54	2.38	303,978
May 04, 2026	2.55	2.48	2.48	2.59	2.45	168,185
May 01, 2026	2.38	2.53	2.53	2.62	2.38	382,558
April 30, 2026	2.47	2.39	2.39	2.51	2.34	217,394
April 29, 2026	2.6	2.48	2.48	2.6	2.45	195,696
April 28, 2026	2.68	2.63	2.63	2.68	2.55	161,928
April 27, 2026	2.73	2.57	2.57	2.8	2.57	146,938
April 24, 2026	2.81	2.74	2.74	2.85	2.71	108,063
April 23, 2026	2.87	2.78	2.78	2.91	2.75	127,537
April 22, 2026	2.82	2.83	2.83	2.95	2.79	159,257
April 21, 2026	3.01	2.79	2.79	3.03	2.79	173,491
April 20, 2026	3.01	2.97	2.97	3.11	2.91	170,392
April 17, 2026	3.07	3.05	3.05	3.1	2.98	186,181
April 16, 2026	2.95	2.98	2.98	3.07	2.93	195,026
April 15, 2026	2.9	2.94	2.94	2.97	2.89	166,705
April 14, 2026	2.83	2.85	2.85	2.95	2.83	147,474
April 13, 2026	2.82	2.88	2.88	2.94	2.65	220,303
April 10, 2026	2.96	2.83	2.83	2.98	2.81	154,298
April 09, 2026	2.96	2.98	2.98	3.03	2.8	271,644
April 08, 2026	3.15	2.98	2.98	3.23	2.97	291,973
April 07, 2026	3.12	3.09	3.09	3.29	3.06	352,300
April 06, 2026	3.03	3.15	3.15	3.23	3.03	341,228
April 02, 2026	2.78	3.02	3.02	3.06	2.74	234,235
April 01, 2026	2.85	2.82	2.82	2.86	2.74	264,695
March 31, 2026	2.75	2.81	2.81	2.91	2.74	252,868
March 30, 2026	2.6	2.7	2.7	2.73	2.6	125,280
March 27, 2026	2.7	2.6	2.6	2.77	2.54	153,428
March 26, 2026	2.69	2.7	2.7	2.79	2.61	171,983
March 25, 2026	2.75	2.67	2.67	2.81	2.53	225,620
March 24, 2026	2.61	2.7	2.7	2.72	2.61	220,310
March 23, 2026	2.44	2.69	2.69	2.69	2.44	192,587
March 20, 2026	2.51	2.45	2.45	2.58	2.43	252,831
March 19, 2026	2.51	2.49	2.49	2.56	2.41	231,055
March 18, 2026	2.51	2.57	2.57	2.69	2.49	252,377
March 17, 2026	2.53	2.49	2.49	2.66	2.49	311,804
March 16, 2026	2.22	2.46	2.46	2.48	2.2	389,104
March 13, 2026	2.38	2.22	2.22	2.44	2.22	129,161
March 12, 2026	2.42	2.4	2.4	2.5	2.37	182,810
March 11, 2026	2.45	2.45	2.45	2.63	2.45	166,485
March 10, 2026	2.5	2.44	2.44	2.6	2.44	217,712
March 09, 2026	2.58	2.53	2.53	2.65	2.46	268,832