If you invested $1000 in DHI Group, Inc. (DHX) 10 years ago, it would be worth $598.49 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,030.24, while $1000 invested 1 year ago would be worth $1,806.82. This corresponds to total returns of -40.15%, 3.02%, 80.68%, respectively, with annualized returns of -5%, 0.6%, 80.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.73 | 4.77 | 4.77 | 4.81 | 4.64 | 194,689 |
| September 30, 2026 | 4.87 | 4.7 | 4.7 | 4.87 | 4.66 | 156,571 |
| September 29, 2026 | 4.71 | 4.88 | 4.88 | 5 | 4.65 | 283,163 |
| September 28, 2026 | 4.73 | 4.63 | 4.63 | 4.73 | 4.54 | 220,590 |
| September 25, 2026 | 4.67 | 4.73 | 4.73 | 4.78 | 4.67 | 126,995 |
| September 24, 2026 | 4.59 | 4.73 | 4.73 | 4.73 | 4.59 | 193,144 |
| September 23, 2026 | 4.72 | 4.6 | 4.6 | 4.72 | 4.56 | 292,345 |
| September 22, 2026 | 4.74 | 4.71 | 4.71 | 4.84 | 4.67 | 278,982 |
| September 21, 2026 | 4.84 | 4.73 | 4.73 | 4.88 | 4.68 | 341,964 |
| September 18, 2026 | 5 | 4.9 | 4.9 | 5 | 4.72 | 368,734 |
| September 17, 2026 | 5.06 | 4.99 | 4.99 | 5.06 | 4.89 | 273,776 |
| September 16, 2026 | 4.89 | 4.95 | 4.95 | 5.19 | 4.89 | 516,729 |
| September 15, 2026 | 4.73 | 4.89 | 4.89 | 4.95 | 4.71 | 272,568 |
| September 11, 2026 | 4.56 | 4.53 | 4.53 | 4.72 | 4.49 | 254,027 |
| September 10, 2026 | 4.5 | 4.47 | 4.47 | 4.5 | 4.4 | 171,322 |
| September 09, 2026 | 4.34 | 4.52 | 4.52 | 4.55 | 4.34 | 239,679 |
| September 08, 2026 | 4.49 | 4.3 | 4.3 | 4.49 | 4.06 | 481,818 |
| September 04, 2026 | 4.52 | 4.52 | 4.52 | 4.64 | 4.3 | 225,173 |
| September 03, 2026 | 4.68 | 4.58 | 4.58 | 4.79 | 4.54 | 0 |
| September 02, 2026 | 4.47 | 4.64 | 4.64 | 4.75 | 4.44 | 367,612 |
| September 01, 2026 | 4.23 | 4.47 | 4.47 | 4.53 | 4.23 | 448,803 |
| August 31, 2026 | 3.91 | 4.29 | 4.29 | 4.33 | 3.91 | 295,803 |
| August 28, 2026 | 4.13 | 4.05 | 4.05 | 4.28 | 3.98 | 127,707 |
| August 27, 2026 | 4.4 | 4.1 | 4.1 | 4.41 | 4.03 | 229,974 |
| August 26, 2026 | 4.39 | 4.45 | 4.45 | 4.5 | 4.31 | 195,936 |
| August 25, 2026 | 4.23 | 4.38 | 4.38 | 4.48 | 4.16 | 556,402 |
| August 24, 2026 | 4.17 | 4.22 | 4.22 | 4.27 | 3.97 | 352,176 |
| 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 |