NYSE : DHX
DHI Group, Inc. — Price history
Technology · Software - Application · United States
Last price 4.84 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 200.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DHI Group, Inc. (DHX) closed at 4.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.51 | 4.51 | 4.51 | 4.51 | 21,086 | -0.22% |
| 2026-10-30 | 4.77 | 4.77 | 4.42 | 4.52 | 184,173 | -6.61% |
| 2026-10-29 | 4.9 | 4.9 | 4.68 | 4.84 | 119,082 | -0.21% |
| 2026-10-28 | 4.9 | 4.95 | 4.8 | 4.85 | 234,115 | -1.62% |
| 2026-10-27 | 4.68 | 4.93 | 4.58 | 4.93 | 171,817 | +5.79% |
| 2026-10-26 | 4.67 | 4.76 | 4.57 | 4.66 | 166,716 | +0.43% |
| 2026-10-23 | 4.7 | 4.74 | 4.53 | 4.64 | 218,280 | -2.52% |
| 2026-10-22 | 4.96 | 4.96 | 4.71 | 4.76 | 114,743 | -2.86% |
| 2026-10-21 | 4.88 | 4.97 | 4.83 | 4.9 | 135,558 | +0.20% |
| 2026-10-20 | 4.79 | 5 | 4.755 | 4.89 | 137,381 | +2.73% |
| 2026-10-19 | 4.85 | 4.87 | 4.6 | 4.76 | 201,145 | -1.86% |
| 2026-10-16 | 5.02 | 5.046 | 4.8 | 4.85 | 146,191 | -2.81% |
| 2026-10-15 | 4.89 | 5.03 | 4.79 | 4.99 | 245,573 | +1.63% |
| 2026-10-14 | 4.84 | 4.97 | 4.8 | 4.91 | 205,616 | -0.61% |
| 2026-10-13 | 4.85 | 5 | 4.8 | 4.94 | 169,948 | +2.92% |
| 2026-10-12 | 5.06 | 5.134 | 4.78 | 4.8 | 243,817 | -5.88% |
| 2026-10-09 | 5 | 5.12 | 4.954 | 5.1 | 259,662 | +2.62% |
| 2026-10-08 | 4.86 | 5 | 4.86 | 4.97 | 196,106 | +2.26% |
| 2026-10-07 | 4.7 | 4.875 | 4.7 | 4.86 | 155,142 | +2.53% |
| 2026-10-06 | 4.81 | 4.89 | 4.72 | 4.74 | 156,493 | -1.46% |
| 2026-10-05 | 4.81 | 4.89 | 4.611 | 4.81 | 181,185 | +0.00% |
| 2026-10-02 | 4.76 | 4.89 | 4.7 | 4.81 | 145,698 | +0.84% |
| 2026-10-01 | 4.73 | 4.81 | 4.639 | 4.77 | 194,671 | +1.49% |
| 2026-09-30 | 4.87 | 4.87 | 4.66 | 4.7 | 156,433 | -3.69% |
| 2026-09-29 | 4.71 | 5 | 4.65 | 4.88 | 283,143 | +5.40% |
| 2026-09-28 | 4.73 | 4.73 | 4.54 | 4.63 | 210,989 | -2.11% |
| 2026-09-25 | 4.67 | 4.78 | 4.67 | 4.73 | 126,987 | +0.00% |
| 2026-09-24 | 4.59 | 4.73 | 4.59 | 4.73 | 193,143 | +2.83% |
| 2026-09-23 | 4.72 | 4.72 | 4.56 | 4.6 | 292,343 | -2.34% |
| 2026-09-22 | 4.74 | 4.837 | 4.67 | 4.71 | 278,758 | -0.42% |
| 2026-09-21 | 4.89 | 4.95 | 4.67 | 4.73 | 341,962 | -3.47% |
| 2026-09-18 | 5 | 5 | 4.72 | 4.9 | 367,709 | -1.80% |
| 2026-09-17 | 5.06 | 5.06 | 4.89 | 4.99 | 273,753 | +0.81% |
| 2026-09-16 | 4.89 | 5.19 | 4.89 | 4.95 | 516,690 | +1.23% |
| 2026-09-15 | 4.73 | 4.95 | 4.71 | 4.89 | 272,551 | +1.87% |
| 2026-09-14 | 4.5 | 4.905 | 4.5 | 4.8 | 397,900 | +5.96% |
| 2026-09-11 | 4.49 | 4.72 | 4.49 | 4.53 | 254,025 | +1.34% |
| 2026-09-10 | 4.5 | 4.5 | 4.4 | 4.47 | 170,805 | -1.11% |
| 2026-09-09 | 4.34 | 4.545 | 4.34 | 4.52 | 239,519 | +5.12% |
| 2026-09-08 | 4.49 | 4.49 | 4.061 | 4.3 | 481,810 | -4.87% |
| 2026-09-04 | 4.52 | 4.64 | 4.3 | 4.52 | 225,169 | -1.31% |
| 2026-09-03 | 4.68 | 4.79 | 4.54 | 4.58 | 217,701 | -1.29% |
| 2026-09-02 | 4.47 | 4.75 | 4.44 | 4.64 | 367,646 | +3.80% |
| 2026-09-01 | 4.23 | 4.53 | 4.23 | 4.47 | 449,384 | +4.20% |
| 2026-08-31 | 3.91 | 4.33 | 3.91 | 4.29 | 295,821 | +5.93% |
| 2026-08-28 | 4.13 | 4.28 | 3.98 | 4.05 | 127,717 | -1.22% |
| 2026-08-27 | 4.4 | 4.405 | 4.03 | 4.1 | 230,105 | -7.87% |
| 2026-08-26 | 4.39 | 4.495 | 4.305 | 4.45 | 195,937 | +1.60% |
| 2026-08-25 | 4.23 | 4.48 | 4.161 | 4.38 | 556,511 | +3.79% |
| 2026-08-24 | 4.17 | 4.27 | 3.965 | 4.22 | 352,176 | +0.72% |
| 2026-08-21 | 4.17 | 4.25 | 4.1 | 4.19 | 117,216 | +1.95% |
| 2026-08-20 | 4.22 | 4.285 | 4.05 | 4.11 | 238,622 | -2.61% |
| 2026-08-19 | 4.23 | 4.3 | 3.941 | 4.22 | 277,866 | -1.17% |
| 2026-08-18 | 4.2 | 4.5 | 4.2 | 4.27 | 347,940 | +0.47% |
| 2026-08-17 | 3.94 | 4.29 | 3.94 | 4.25 | 365,415 | +7.87% |
| 2026-08-14 | 3.96 | 4 | 3.84 | 3.94 | 169,081 | -1.75% |
| 2026-08-13 | 3.86 | 4.053 | 3.84 | 4.01 | 157,258 | +4.97% |
| 2026-08-12 | 3.83 | 4.1 | 3.77 | 3.82 | 316,806 | +0.00% |
| 2026-08-11 | 3.68 | 3.88 | 3.65 | 3.82 | 291,921 | +4.95% |
| 2026-08-10 | 3.96 | 4.036 | 3.63 | 3.64 | 444,269 | -8.54% |
| 2026-08-07 | 4.18 | 4.45 | 3.87 | 3.98 | 172,109 | -3.63% |
| 2026-08-06 | 3.87 | 4.17 | 3.407 | 4.13 | 464,125 | -1.20% |
| 2026-08-05 | 4.08 | 4.24 | 4.04 | 4.18 | 113,876 | +0.97% |
| 2026-08-04 | 4.09 | 4.24 | 4.05 | 4.14 | 166,347 | +2.48% |
| 2026-08-03 | 4.26 | 4.36 | 3.98 | 4.04 | 356,413 | -4.04% |
| 2026-07-31 | 4.11 | 4.24 | 4.02 | 4.21 | 122,587 | +3.19% |
| 2026-07-30 | 4.02 | 4.22 | 3.98 | 4.08 | 108,034 | -0.24% |
| 2026-07-29 | 4.19 | 4.19 | 3.923 | 4.09 | 84,400 | -0.49% |
| 2026-07-28 | 3.77 | 4.11 | 3.77 | 4.11 | 164,129 | +8.44% |
| 2026-07-27 | 3.89 | 3.97 | 3.79 | 3.79 | 92,018 | -1.56% |
| 2026-07-24 | 3.83 | 3.92 | 3.8 | 3.85 | 94,403 | +2.12% |
| 2026-07-23 | 4.08 | 4.329 | 3.74 | 3.77 | 124,206 | -8.72% |
| 2026-07-22 | 4.08 | 4.248 | 4.02 | 4.13 | 96,744 | +1.47% |
| 2026-07-21 | 4.08 | 4.181 | 4.005 | 4.07 | 70,436 | +0.25% |
| 2026-07-20 | 4.13 | 4.25 | 4 | 4.06 | 166,859 | -0.98% |
| 2026-07-17 | 3.92 | 4.11 | 3.82 | 4.1 | 97,454 | +2.76% |
| 2026-07-16 | 4.02 | 4.075 | 3.95 | 3.99 | 105,102 | -1.72% |
| 2026-07-15 | 4.02 | 4.09 | 3.76 | 4.06 | 242,051 | +2.78% |
| 2026-07-14 | 3.98 | 4.08 | 3.88 | 3.95 | 161,689 | +1.28% |
| 2026-07-13 | 4.05 | 4.12 | 3.9 | 3.9 | 173,237 | -2.74% |
| 2026-07-10 | 4.01 | 4.08 | 3.96 | 4.01 | 124,690 | +1.26% |
| 2026-07-09 | 4.04 | 4.32 | 3.95 | 3.96 | 289,978 | +1.54% |
| 2026-07-08 | 4.09 | 4.16 | 3.795 | 3.9 | 130,802 | -1.02% |
| 2026-07-07 | 3.89 | 4.2 | 3.82 | 3.94 | 246,795 | +1.81% |
| 2026-07-06 | 3.74 | 3.94 | 3.74 | 3.87 | 124,496 | +4.59% |
| 2026-07-02 | 3.8 | 3.927 | 3.68 | 3.7 | 36,392 | -2.63% |
| 2026-07-01 | 3.71 | 3.941 | 3.69 | 3.8 | 60,186 | +2.43% |
| 2026-06-30 | 3.81 | 3.886 | 3.66 | 3.71 | 115,638 | -2.62% |
| 2026-06-29 | 3.7 | 3.92 | 3.63 | 3.81 | 125,167 | +2.97% |
| 2026-06-26 | 3.52 | 3.73 | 3.52 | 3.7 | 84,823 | +4.52% |
| 2026-06-25 | 3.71 | 3.74 | 3.51 | 3.54 | 57,094 | -3.28% |
| 2026-06-24 | 3.86 | 3.89 | 3.66 | 3.66 | 133,809 | -5.43% |
| 2026-06-23 | 3.81 | 3.98 | 3.679 | 3.87 | 176,576 | -2.27% |
| 2026-06-22 | 3.75 | 3.96 | 3.72 | 3.96 | 161,396 | +4.21% |
| 2026-06-18 | 3.896 | 3.896 | 3.55 | 3.8 | 253,690 | +1.88% |
| 2026-06-17 | 3.53 | 3.99 | 3.53 | 3.73 | 278,828 | +7.18% |
| 2026-06-16 | 3.4 | 3.62 | 3.4 | 3.48 | 392,008 | +2.35% |
| 2026-06-15 | 3.56 | 3.6 | 3.39 | 3.4 | 181,825 | -4.49% |
| 2026-06-12 | 3.47 | 3.57 | 3.46 | 3.56 | 86,985 | +0.85% |
| 2026-06-11 | 3.48 | 3.56 | 3.188 | 3.53 | 108,211 | +0.86% |
| 2026-06-10 | 3.58 | 3.595 | 3.45 | 3.5 | 96,816 | -0.85% |
| 2026-06-09 | 3.5 | 3.64 | 3.45 | 3.53 | 155,706 | +0.86% |
| 2026-06-08 | 3.36 | 3.61 | 3.351 | 3.5 | 211,291 | +3.86% |
| 2026-06-05 | 3.57 | 3.69 | 3.34 | 3.37 | 137,439 | -8.17% |
| 2026-06-04 | 3.73 | 3.92 | 3.65 | 3.67 | 113,687 | -0.54% |
| 2026-06-03 | 3.73 | 3.89 | 3.66 | 3.69 | 157,363 | -2.38% |
| 2026-06-02 | 3.76 | 3.79 | 3.66 | 3.78 | 138,391 | +0.53% |
| 2026-06-01 | 3.53 | 3.78 | 3.53 | 3.76 | 191,591 | +6.52% |
| 2026-05-29 | 3.59 | 3.719 | 3.51 | 3.53 | 223,348 | -3.81% |
| 2026-05-28 | 3.65 | 3.71 | 3.54 | 3.67 | 176,989 | +0.55% |
| 2026-05-27 | 3.71 | 3.85 | 3.63 | 3.65 | 195,794 | -1.35% |
| 2026-05-26 | 3.89 | 3.89 | 3.61 | 3.7 | 316,352 | -0.54% |
| 2026-05-22 | 3.51 | 3.74 | 3.51 | 3.72 | 187,330 | +6.29% |
| 2026-05-21 | 3.74 | 3.771 | 3.47 | 3.5 | 187,797 | -8.14% |
| 2026-05-20 | 3.67 | 3.83 | 3.66 | 3.81 | 196,210 | +4.10% |
| 2026-05-19 | 3.85 | 3.85 | 3.58 | 3.66 | 334,109 | -5.43% |
| 2026-05-18 | 3.62 | 4.1 | 3.62 | 3.87 | 726,941 | +7.20% |
| 2026-05-15 | 3.64 | 3.73 | 3.5 | 3.61 | 147,923 | -2.96% |
| 2026-05-14 | 3.72 | 3.79 | 3.665 | 3.72 | 209,854 | +2.20% |
| 2026-05-13 | 3.64 | 3.7 | 3.52 | 3.64 | 281,646 | +0.00% |