DHI Group, Inc. (DHX) NYSE
3.02
+0.2(+7.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.02
+0.2(+7.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 2.63 | 2.68 | 2.68 | 2.83 | 2.63 | 389,391 |
| March 05, 2026 | 2.44 | 2.61 | 2.61 | 2.65 | 2.42 | 318,213 |
| March 04, 2026 | 2.61 | 2.45 | 2.45 | 2.62 | 2.44 | 157,458 |
| March 03, 2026 | 2.68 | 2.59 | 2.59 | 2.71 | 2.54 | 258,502 |
| March 02, 2026 | 2.43 | 2.73 | 2.73 | 2.96 | 2.42 | 925,191 |
| February 27, 2026 | 2.46 | 2.49 | 2.49 | 2.55 | 2.42 | 258,004 |
| February 26, 2026 | 2.5 | 2.47 | 2.47 | 2.58 | 2.37 | 226,500 |
| February 25, 2026 | 2.44 | 2.44 | 2.44 | 2.49 | 2.39 | 132,311 |
| February 24, 2026 | 2.4 | 2.4 | 2.4 | 2.56 | 2.36 | 202,258 |
| February 23, 2026 | 2.56 | 2.4 | 2.4 | 2.88 | 2.38 | 864,715 |
| February 20, 2026 | 2.67 | 2.5 | 0 | 2.75 | 2.49 | 282,400 |
| February 19, 2026 | 2.84 | 2.72 | 0 | 2.84 | 2.6 | 392,715 |
| February 18, 2026 | 2.85 | 2.87 | 0 | 3.06 | 2.81 | 708,600 |
| February 17, 2026 | 2.45 | 2.83 | 0 | 2.93 | 2.45 | 1.02M |
| February 13, 2026 | 2.28 | 2.4 | 0 | 2.46 | 2.27 | 270,051 |
| February 12, 2026 | 2.44 | 2.32 | 0 | 2.47 | 2.26 | 489,800 |
| February 11, 2026 | 2.81 | 2.4 | 0 | 2.83 | 2.33 | 611,000 |
| February 10, 2026 | 2.59 | 2.8 | 0 | 2.96 | 2.59 | 1.21M |
| February 09, 2026 | 2 | 2.61 | 0 | 2.69 | 2 | 2.24M |
| February 06, 2026 | 1.88 | 1.99 | 0 | 2.09 | 1.8 | 991,227 |
| February 05, 2026 | 2.17 | 1.92 | 0 | 2.2 | 1.81 | 8.55M |
| February 04, 2026 | 1.69 | 1.66 | 0 | 1.79 | 1.63 | 7.29M |
| February 03, 2026 | 1.77 | 1.69 | 0 | 1.79 | 1.69 | 193,345 |
| February 02, 2026 | 1.73 | 1.77 | 0 | 1.81 | 1.73 | 85,116 |
| January 30, 2026 | 1.73 | 1.74 | 0 | 1.82 | 1.7 | 156,000 |
| January 29, 2026 | 1.8 | 1.74 | 0 | 1.82 | 1.73 | 180,107 |
| January 28, 2026 | 1.78 | 1.81 | 0 | 1.84 | 1.78 | 69,800 |
| January 27, 2026 | 1.81 | 1.81 | 0 | 1.82 | 1.77 | 141,659 |
| January 26, 2026 | 1.74 | 1.79 | 0 | 1.84 | 1.74 | 203,612 |
| January 23, 2026 | 1.74 | 1.73 | 0 | 1.75 | 1.7 | 50,822 |
| January 22, 2026 | 1.67 | 1.75 | 0 | 1.76 | 1.65 | 115,137 |
| January 21, 2026 | 1.64 | 1.64 | 0 | 1.67 | 1.59 | 261,400 |
| January 20, 2026 | 1.67 | 1.61 | 0 | 1.7 | 1.61 | 496,131 |
| January 16, 2026 | 1.74 | 1.69 | 0 | 1.74 | 1.69 | 129,607 |
| January 15, 2026 | 1.7 | 1.72 | 0 | 1.78 | 1.69 | 185,356 |
| January 14, 2026 | 1.66 | 1.69 | 0 | 1.71 | 1.63 | 77,700 |
| January 13, 2026 | 1.64 | 1.65 | 0 | 1.7 | 1.6 | 206,709 |
| January 12, 2026 | 1.68 | 1.62 | 0 | 1.7 | 1.62 | 116,800 |
| January 09, 2026 | 1.7 | 1.68 | 0 | 1.78 | 1.68 | 155,700 |
| January 08, 2026 | 1.63 | 1.71 | 0 | 1.75 | 1.63 | 183,719 |
| January 07, 2026 | 1.63 | 1.65 | 0 | 1.68 | 1.63 | 148,775 |