DHI Group Inc (DHX)
NYSE:DHX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
3.12
3.29
3.06
3.09
3.09
-1.90%
352,263
0.65
Apr 06, 2026
3.03
3.23
3.03
3.15
3.15
+4.30%
341,390
0.63
Apr 03, 2026
2.78
3.06
2.70
3.02
3.02
0.00%
0
0.00
Apr 02, 2026
2.78
3.06
2.70
3.02
3.02
+7.09%
239,111
0.44
Apr 01, 2026
2.85
2.86
2.74
2.82
2.82
+0.36%
264,695
0.49
Mar 31, 2026
2.75
2.91
2.74
2.81
2.81
+4.07%
252,868
0.47
Mar 30, 2026
2.60
2.73
2.60
2.70
2.70
+3.85%
180,000
0.33
Mar 27, 2026
2.70
2.77
2.54
2.60
2.60
-3.70%
153,428
0.28
Mar 26, 2026
2.69
2.79
2.61
2.70
2.70
+1.12%
171,983
0.31
Mar 25, 2026
2.75
2.81
2.53
2.67
2.67
-1.11%
225,620
0.40
Mar 24, 2026
2.61
2.72
2.61
2.70
2.70
+0.37%
222,197
0.40
Mar 23, 2026
2.44
2.69
2.44
2.69
2.69
+9.80%
217,536
0.39
Mar 20, 2026
2.51
2.58
2.43
2.45
2.45
-1.61%
314,797
0.57
Mar 19, 2026
2.51
2.56
2.41
2.49
2.49
-3.11%
231,055
0.41
Mar 18, 2026
2.51
2.69
2.49
2.57
2.57
+3.21%
265,921
0.47
Mar 17, 2026
2.53
2.66
2.49
2.49
2.49
+1.22%
348,745
0.62
Mar 16, 2026
2.22
2.49
2.20
2.46
2.46
+10.81%
406,120
0.73
Mar 13, 2026
2.38
2.44
2.22
2.22
2.22
-7.50%
129,786
0.23
Mar 12, 2026
2.42
2.50
2.37
2.40
2.40
-2.04%
188,328
0.34
Mar 11, 2026
2.45
2.63
2.45
2.45
2.45
+0.41%
166,485
0.30
Mar 10, 2026
2.50
2.60
2.44
2.44
2.44
-3.56%
217,712
0.39
Mar 09, 2026
2.58
2.65
2.46
2.53
2.53
-5.60%
268,832
0.48
Mar 06, 2026
2.63
2.83
2.63
2.68
2.68
+2.68%
389,391
0.69
Mar 05, 2026
2.44
2.65
2.42
2.61
2.61
+6.53%
318,213
0.56
Mar 04, 2026
2.61
2.62
2.42
2.45
2.45
-5.41%
175,234
0.31
Mar 03, 2026
2.68
2.71
2.54
2.59
2.59
-5.13%
476,959
0.85
Mar 02, 2026
2.43
2.96
2.42
2.73
2.73
+9.64%
925,191
1.68
Feb 27, 2026
2.46
2.55
2.42
2.49
2.49
+0.81%
258,004
0.47
Feb 26, 2026
2.50
2.58
2.37
2.47
2.47
+1.23%
226,456
0.41
Feb 25, 2026
2.44
2.49
2.39
2.44
2.44
+1.67%
132,311
0.24
Feb 24, 2026
2.40
2.56
2.36
2.40
2.40
0.00%
202,258
0.37
Feb 23, 2026
2.56
2.88
2.38
2.40
2.40
-4.00%
864,715
1.62
Feb 20, 2026
2.67
2.75
2.49
2.50
2.50
-8.09%
282,400
0.53
Feb 19, 2026
2.84
2.84
2.60
2.72
2.72
-5.23%
392,715
0.74
Feb 18, 2026
2.85
3.06
2.81
2.87
2.87
+1.41%
708,565
1.36
Feb 17, 2026
2.45
2.93
2.45
2.83
2.83
+17.92%
1,023,354
2.01
Feb 16, 2026
2.28
2.46
2.27
2.40
2.40
0.00%
0
0.00
Feb 13, 2026
2.28
2.46
2.27
2.40
2.40
+3.45%
270,051
0.52
Feb 12, 2026
2.44
2.47
2.26
2.32
2.32
-3.33%
489,800
0.94
Feb 11, 2026
2.81
2.83
2.33
2.40
2.40
-8.05%
610,963
1.18
Feb 10, 2026
2.59
2.96
2.59
2.80
2.80
+7.28%
1,211,663
2.42
Feb 09, 2026
2.00
2.69
2.00
2.61
2.61
+31.16%
2,242,951
4.78
Feb 06, 2026
1.88
2.09
1.80
1.99
1.99
+3.65%
991,227
2.17
Feb 05, 2026
2.17
2.20
1.81
1.92
1.92
+15.66%
8,545,480
26.37
Feb 04, 2026
1.69
1.79
1.63
1.66
1.66
-1.78%
5,517,674
22.43
Feb 03, 2026
1.77
1.79
1.69
1.69
1.69
-4.52%
193,345
0.79
Feb 02, 2026
1.73
1.81
1.73
1.77
1.77
+1.72%
85,116
0.35
Jan 30, 2026
1.73
1.82
1.70
1.74
1.74
0.00%
155,980
0.64
Jan 29, 2026
1.80
1.82
1.73
1.74
1.74
-3.87%
180,107
0.75
Jan 28, 2026
1.78
1.84
1.78
1.81
1.81
0.00%
69,756
0.29
Rows: