DHX Historical Prices
DHI Group, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
5.19
Period low
1.44
Period change
+147.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.00 | 5.13 | 4.58 | 4.65 | -5.30% | 254,143 |
| Nov 3, 2026 | 4.80 | 4.95 | 4.66 | 4.91 | +2.72% | 296,115 |
| Nov 2, 2026 | 4.55 | 4.84 | 4.48 | 4.78 | +5.75% | 651,443 |
| Oct 30, 2026 | 4.77 | 4.77 | 4.42 | 4.52 | -6.61% | 184,203 |
| Oct 29, 2026 | 4.90 | 4.90 | 4.68 | 4.84 | -0.21% | 119,082 |
| Oct 28, 2026 | 4.90 | 4.95 | 4.80 | 4.85 | -1.62% | 234,115 |
| Oct 27, 2026 | 4.68 | 4.93 | 4.58 | 4.93 | +5.79% | 171,817 |
| Oct 26, 2026 | 4.67 | 4.76 | 4.57 | 4.66 | +0.43% | 166,717 |
| Oct 23, 2026 | 4.70 | 4.74 | 4.53 | 4.64 | -2.52% | 218,281 |
| Oct 22, 2026 | 4.96 | 4.96 | 4.71 | 4.76 | -2.86% | 114,743 |
| Oct 21, 2026 | 4.88 | 4.97 | 4.83 | 4.90 | +0.20% | 135,559 |
| Oct 20, 2026 | 4.79 | 5.00 | 4.75 | 4.89 | +2.73% | 137,382 |
| Oct 19, 2026 | 4.85 | 4.87 | 4.60 | 4.76 | -1.86% | 201,145 |
| Oct 16, 2026 | 5.02 | 5.05 | 4.80 | 4.85 | -2.81% | 146,548 |
| Oct 15, 2026 | 4.89 | 5.03 | 4.79 | 4.99 | +1.63% | 245,778 |
| Oct 14, 2026 | 4.84 | 4.97 | 4.80 | 4.91 | -0.61% | 206,124 |
| Oct 13, 2026 | 4.85 | 5.00 | 4.80 | 4.94 | +2.92% | 169,960 |
| Oct 12, 2026 | 5.06 | 5.13 | 4.78 | 4.80 | -5.88% | 245,975 |
| Oct 9, 2026 | 5.00 | 5.12 | 4.95 | 5.10 | +2.62% | 276,434 |
| Oct 8, 2026 | 4.86 | 5.00 | 4.86 | 4.97 | +2.26% | 196,260 |
| Oct 7, 2026 | 4.70 | 4.88 | 4.70 | 4.86 | +2.53% | 155,069 |
| Oct 6, 2026 | 4.81 | 4.89 | 4.72 | 4.74 | -1.46% | 156,574 |
| Oct 5, 2026 | 4.81 | 4.89 | 4.61 | 4.81 | +0.00% | 181,259 |
| Oct 2, 2026 | 4.76 | 4.89 | 4.70 | 4.81 | +0.84% | 147,303 |
| Oct 1, 2026 | 4.73 | 4.81 | 4.64 | 4.77 | +1.49% | 195,223 |
| Sep 30, 2026 | 4.87 | 4.87 | 4.66 | 4.70 | -3.69% | 156,229 |
| Sep 29, 2026 | 4.71 | 5.00 | 4.65 | 4.88 | +5.40% | 283,164 |
| Sep 28, 2026 | 4.73 | 4.73 | 4.54 | 4.63 | -2.11% | 221,240 |
| Sep 25, 2026 | 4.67 | 4.78 | 4.67 | 4.73 | +0.00% | 127,316 |
| Sep 24, 2026 | 4.59 | 4.73 | 4.59 | 4.73 | +2.83% | 194,386 |
| Sep 23, 2026 | 4.72 | 4.72 | 4.56 | 4.60 | -2.34% | 292,346 |
| Sep 22, 2026 | 4.74 | 4.84 | 4.67 | 4.71 | -0.42% | 279,146 |
| Sep 21, 2026 | 4.89 | 4.95 | 4.67 | 4.73 | -3.47% | 341,968 |
| Sep 18, 2026 | 5.00 | 5.00 | 4.72 | 4.90 | -1.80% | 368,738 |
| Sep 17, 2026 | 5.06 | 5.06 | 4.89 | 4.99 | +0.81% | 291,996 |
| Sep 16, 2026 | 4.89 | 5.19 | 4.89 | 4.95 | +1.23% | 519,929 |
| Sep 15, 2026 | 4.73 | 4.95 | 4.71 | 4.89 | +1.87% | 272,611 |
| Sep 14, 2026 | 4.50 | 4.91 | 4.50 | 4.80 | +5.96% | 398,576 |
| Sep 11, 2026 | 4.49 | 4.72 | 4.49 | 4.53 | +0.22% | 254,029 |
| Sep 9, 2026 | 4.34 | 4.54 | 4.34 | 4.52 | +5.12% | 239,452 |
| Sep 8, 2026 | 4.49 | 4.49 | 4.06 | 4.30 | -4.87% | 481,838 |
| Sep 4, 2026 | 4.52 | 4.64 | 4.30 | 4.52 | -1.31% | 225,175 |
| Sep 3, 2026 | 4.68 | 4.79 | 4.54 | 4.58 | -1.29% | 217,701 |
| Sep 2, 2026 | 4.47 | 4.75 | 4.44 | 4.64 | +8.16% | 367,647 |
| Aug 31, 2026 | 3.91 | 4.33 | 3.91 | 4.29 | +5.93% | 295,822 |
| Aug 28, 2026 | 4.13 | 4.28 | 3.98 | 4.05 | -1.22% | 127,718 |
| Aug 27, 2026 | 4.40 | 4.41 | 4.03 | 4.10 | -7.87% | 230,106 |
| Aug 26, 2026 | 4.39 | 4.50 | 4.30 | 4.45 | +1.60% | 195,938 |
| Aug 25, 2026 | 4.23 | 4.48 | 4.16 | 4.38 | +3.79% | 556,511 |
| Aug 24, 2026 | 4.17 | 4.27 | 3.96 | 4.22 | +0.72% | 352,177 |
| Aug 21, 2026 | 4.17 | 4.25 | 4.10 | 4.19 | +1.95% | 117,217 |
| Aug 20, 2026 | 4.22 | 4.29 | 4.05 | 4.11 | -2.61% | 238,622 |
| Aug 19, 2026 | 4.23 | 4.30 | 3.94 | 4.22 | -1.17% | 277,483 |
| Aug 18, 2026 | 4.20 | 4.50 | 4.20 | 4.27 | +0.47% | 347,940 |
| Aug 17, 2026 | 3.94 | 4.29 | 3.94 | 4.25 | +7.87% | 365,375 |
| Aug 14, 2026 | 3.96 | 4.00 | 3.84 | 3.94 | -1.75% | 170,013 |
| Aug 13, 2026 | 3.86 | 4.05 | 3.84 | 4.01 | +4.97% | 157,258 |
| Aug 12, 2026 | 3.83 | 4.10 | 3.77 | 3.82 | +0.00% | 316,806 |
| Aug 11, 2026 | 3.68 | 3.88 | 3.65 | 3.82 | +4.95% | 291,922 |
| Aug 10, 2026 | 3.96 | 4.04 | 3.63 | 3.64 | -8.54% | 444,269 |
| Aug 7, 2026 | 4.18 | 4.45 | 3.87 | 3.98 | -3.63% | 172,110 |
| Aug 6, 2026 | 3.87 | 4.17 | 3.41 | 4.13 | -1.20% | 464,126 |
| Aug 5, 2026 | 4.08 | 4.24 | 4.04 | 4.18 | +0.97% | 113,876 |
| Aug 4, 2026 | 4.09 | 4.24 | 4.05 | 4.14 | +2.48% | 166,347 |
| Aug 3, 2026 | 4.26 | 4.36 | 3.98 | 4.04 | -4.04% | 356,414 |
| Jul 31, 2026 | 4.11 | 4.24 | 4.02 | 4.21 | +3.19% | 122,588 |
| Jul 30, 2026 | 4.02 | 4.22 | 3.98 | 4.08 | -0.24% | 108,035 |
| Jul 29, 2026 | 4.19 | 4.19 | 3.92 | 4.09 | -0.49% | 84,401 |
| Jul 28, 2026 | 3.77 | 4.11 | 3.77 | 4.11 | +8.44% | 164,125 |
| Jul 27, 2026 | 3.89 | 3.97 | 3.79 | 3.79 | -1.56% | 92,018 |
| Jul 24, 2026 | 3.83 | 3.92 | 3.80 | 3.85 | +2.12% | 94,404 |
| Jul 23, 2026 | 4.08 | 4.33 | 3.74 | 3.77 | -8.72% | 124,206 |
| Jul 22, 2026 | 4.08 | 4.25 | 4.02 | 4.13 | +1.47% | 96,744 |
| Jul 21, 2026 | 4.08 | 4.18 | 4.00 | 4.07 | +0.25% | 70,437 |
| Jul 20, 2026 | 4.13 | 4.25 | 4.00 | 4.06 | -0.98% | 166,859 |
| Jul 17, 2026 | 3.92 | 4.11 | 3.82 | 4.10 | +2.76% | 97,455 |
| Jul 16, 2026 | 4.02 | 4.08 | 3.95 | 3.99 | -1.72% | 105,102 |
| Jul 15, 2026 | 4.02 | 4.09 | 3.76 | 4.06 | +2.78% | 242,051 |
| Jul 14, 2026 | 3.98 | 4.08 | 3.88 | 3.95 | +1.28% | 161,689 |
| Jul 13, 2026 | 4.05 | 4.12 | 3.90 | 3.90 | -2.74% | 173,212 |
| Jul 10, 2026 | 4.01 | 4.08 | 3.96 | 4.01 | +1.26% | 124,690 |
| Jul 9, 2026 | 4.04 | 4.32 | 3.95 | 3.96 | +1.54% | 289,979 |
| Jul 8, 2026 | 4.09 | 4.16 | 3.79 | 3.90 | -1.02% | 130,803 |
| Jul 7, 2026 | 3.89 | 4.20 | 3.82 | 3.94 | +1.81% | 246,795 |
| Jul 6, 2026 | 3.74 | 3.94 | 3.74 | 3.87 | +4.59% | 124,496 |
| Jul 2, 2026 | 3.80 | 3.93 | 3.68 | 3.70 | -2.63% | 36,392 |
| Jul 1, 2026 | 3.71 | 3.94 | 3.69 | 3.80 | +2.43% | 60,047 |
| Jun 30, 2026 | 3.81 | 3.89 | 3.66 | 3.71 | -2.62% | 115,638 |
| Jun 29, 2026 | 3.70 | 3.92 | 3.63 | 3.81 | +2.97% | 125,168 |
| Jun 26, 2026 | 3.52 | 3.73 | 3.52 | 3.70 | +4.52% | 84,823 |
| Jun 25, 2026 | 3.71 | 3.74 | 3.51 | 3.54 | -3.28% | 57,095 |
| Jun 24, 2026 | 3.86 | 3.89 | 3.66 | 3.66 | -5.43% | 133,809 |
| Jun 23, 2026 | 3.81 | 3.98 | 3.68 | 3.87 | -2.27% | 176,576 |
| Jun 22, 2026 | 3.75 | 3.96 | 3.72 | 3.96 | +4.21% | 161,397 |
| Jun 18, 2026 | 3.90 | 3.90 | 3.55 | 3.80 | +1.88% | 253,691 |
| Jun 17, 2026 | 3.53 | 3.99 | 3.53 | 3.73 | +7.18% | 278,828 |
| Jun 16, 2026 | 3.40 | 3.62 | 3.40 | 3.48 | +2.35% | 392,008 |
| Jun 15, 2026 | 3.56 | 3.60 | 3.39 | 3.40 | -4.49% | 181,826 |
| Jun 12, 2026 | 3.47 | 3.57 | 3.46 | 3.56 | +0.85% | 86,986 |
| Jun 11, 2026 | 3.48 | 3.56 | 3.19 | 3.53 | +0.86% | 108,211 |
| Jun 10, 2026 | 3.58 | 3.60 | 3.45 | 3.50 | -0.85% | 96,816 |
| Jun 9, 2026 | 3.50 | 3.64 | 3.45 | 3.53 | +0.86% | 155,706 |
| Jun 8, 2026 | 3.36 | 3.61 | 3.35 | 3.50 | +3.86% | 211,292 |
| Jun 5, 2026 | 3.57 | 3.69 | 3.34 | 3.37 | -8.17% | 137,440 |
| Jun 4, 2026 | 3.73 | 3.92 | 3.65 | 3.67 | -0.54% | 113,688 |
| Jun 3, 2026 | 3.73 | 3.89 | 3.66 | 3.69 | -2.38% | 157,364 |
| Jun 2, 2026 | 3.76 | 3.79 | 3.66 | 3.78 | +0.53% | 138,392 |
| Jun 1, 2026 | 3.53 | 3.78 | 3.53 | 3.76 | +6.52% | 191,591 |
| May 29, 2026 | 3.59 | 3.72 | 3.51 | 3.53 | -3.81% | 223,348 |
| May 28, 2026 | 3.65 | 3.71 | 3.54 | 3.67 | +0.55% | 176,990 |
| May 27, 2026 | 3.71 | 3.85 | 3.63 | 3.65 | -1.35% | 195,795 |
| May 26, 2026 | 3.89 | 3.89 | 3.61 | 3.70 | -0.54% | 316,352 |
| May 22, 2026 | 3.51 | 3.74 | 3.51 | 3.72 | +6.29% | 187,330 |
| May 21, 2026 | 3.74 | 3.77 | 3.47 | 3.50 | -8.14% | 187,798 |
| May 20, 2026 | 3.67 | 3.83 | 3.66 | 3.81 | +4.10% | 196,210 |
| May 19, 2026 | 3.85 | 3.85 | 3.58 | 3.66 | -5.43% | 334,110 |
| May 18, 2026 | 3.62 | 4.10 | 3.62 | 3.87 | +7.20% | 726,942 |
| May 15, 2026 | 3.64 | 3.73 | 3.50 | 3.61 | -2.96% | 147,924 |
| May 14, 2026 | 3.72 | 3.79 | 3.67 | 3.72 | +2.20% | 209,855 |
| May 13, 2026 | 3.64 | 3.70 | 3.52 | 3.64 | +0.00% | 281,646 |
| May 12, 2026 | 3.86 | 3.90 | 3.47 | 3.64 | -4.71% | 423,439 |
| May 11, 2026 | 3.55 | 3.99 | 3.54 | 3.82 | +8.83% | 1,066,888 |
| May 8, 2026 | 3.18 | 3.54 | 2.88 | 3.51 | +9.35% | 603,388 |
| May 7, 2026 | 2.88 | 3.21 | 2.81 | 3.21 | +14.64% | 725,666 |
| May 6, 2026 | 2.65 | 2.96 | 2.63 | 2.80 | +15.23% | 522,701 |
| May 5, 2026 | 2.49 | 2.54 | 2.38 | 2.43 | -2.02% | 559,067 |
| May 4, 2026 | 2.55 | 2.59 | 2.45 | 2.48 | -1.98% | 168,204 |
| May 1, 2026 | 2.38 | 2.62 | 2.38 | 2.53 | +5.86% | 383,716 |
| Apr 30, 2026 | 2.47 | 2.50 | 2.34 | 2.39 | -3.63% | 217,857 |
| Apr 29, 2026 | 2.60 | 2.60 | 2.45 | 2.48 | -5.70% | 195,733 |
| Apr 28, 2026 | 2.68 | 2.68 | 2.55 | 2.63 | +2.33% | 161,940 |
| Apr 27, 2026 | 2.73 | 2.80 | 2.57 | 2.57 | -6.20% | 147,182 |
| Apr 24, 2026 | 2.81 | 2.85 | 2.70 | 2.74 | -1.44% | 113,155 |
| Apr 23, 2026 | 2.87 | 2.91 | 2.75 | 2.78 | -1.77% | 127,538 |
| Apr 22, 2026 | 2.82 | 2.95 | 2.79 | 2.83 | +1.43% | 159,268 |
| Apr 21, 2026 | 3.01 | 3.02 | 2.79 | 2.79 | -6.06% | 174,380 |
| Apr 20, 2026 | 3.01 | 3.11 | 2.90 | 2.97 | -2.62% | 181,176 |
| Apr 17, 2026 | 3.07 | 3.10 | 2.98 | 3.05 | +2.35% | 186,287 |
| Apr 16, 2026 | 2.95 | 3.07 | 2.93 | 2.98 | +1.36% | 195,028 |
| Apr 15, 2026 | 2.90 | 2.97 | 2.89 | 2.94 | +3.16% | 166,763 |
| Apr 14, 2026 | 2.83 | 2.95 | 2.83 | 2.85 | -1.04% | 147,476 |
| Apr 13, 2026 | 2.82 | 2.94 | 2.65 | 2.88 | +1.77% | 220,305 |
| Apr 10, 2026 | 2.96 | 2.98 | 2.81 | 2.83 | -5.03% | 154,586 |
| Apr 9, 2026 | 2.96 | 3.03 | 2.80 | 2.98 | +0.00% | 271,653 |
| Apr 8, 2026 | 3.15 | 3.23 | 2.97 | 2.98 | -3.56% | 292,023 |
| Apr 7, 2026 | 3.12 | 3.29 | 3.06 | 3.09 | -1.90% | 352,263 |
| Apr 6, 2026 | 3.03 | 3.23 | 3.03 | 3.15 | +4.30% | 341,390 |
| Apr 2, 2026 | 2.78 | 3.06 | 2.70 | 3.02 | +7.09% | 239,112 |
| Apr 1, 2026 | 2.85 | 2.86 | 2.74 | 2.82 | +0.36% | 264,695 |
| Mar 31, 2026 | 2.75 | 2.90 | 2.74 | 2.81 | +4.07% | 252,869 |
| Mar 30, 2026 | 2.60 | 2.73 | 2.60 | 2.70 | +3.85% | 180,001 |
| Mar 27, 2026 | 2.70 | 2.77 | 2.54 | 2.60 | -3.70% | 153,429 |
| Mar 26, 2026 | 2.69 | 2.79 | 2.61 | 2.70 | +1.12% | 171,984 |
| Mar 25, 2026 | 2.75 | 2.81 | 2.53 | 2.67 | -1.11% | 225,621 |
| Mar 24, 2026 | 2.61 | 2.72 | 2.61 | 2.70 | +0.37% | 222,498 |
| Mar 23, 2026 | 2.44 | 2.69 | 2.44 | 2.69 | +9.80% | 217,586 |
| Mar 20, 2026 | 2.51 | 2.58 | 2.43 | 2.45 | -1.61% | 314,830 |
| Mar 19, 2026 | 2.51 | 2.56 | 2.41 | 2.49 | -3.11% | 233,214 |
| Mar 18, 2026 | 2.51 | 2.69 | 2.49 | 2.57 | +3.21% | 266,219 |
| Mar 17, 2026 | 2.53 | 2.66 | 2.49 | 2.49 | +1.22% | 348,747 |
| Mar 16, 2026 | 2.22 | 2.48 | 2.20 | 2.46 | +10.81% | 407,243 |
| Mar 13, 2026 | 2.38 | 2.44 | 2.22 | 2.22 | -7.50% | 130,286 |
| Mar 12, 2026 | 2.42 | 2.50 | 2.37 | 2.40 | -2.04% | 188,959 |
| Mar 11, 2026 | 2.45 | 2.63 | 2.45 | 2.45 | +0.41% | 167,107 |
| Mar 10, 2026 | 2.50 | 2.60 | 2.44 | 2.44 | -3.56% | 218,202 |
| Mar 9, 2026 | 2.58 | 2.65 | 2.46 | 2.53 | -5.60% | 269,187 |
| Mar 6, 2026 | 2.63 | 2.83 | 2.63 | 2.68 | +2.68% | 389,391 |
| Mar 5, 2026 | 2.44 | 2.65 | 2.42 | 2.61 | +6.53% | 318,213 |
| Mar 4, 2026 | 2.61 | 2.62 | 2.42 | 2.45 | -5.41% | 175,234 |
| Mar 3, 2026 | 2.68 | 2.71 | 2.54 | 2.59 | -5.13% | 476,959 |
| Mar 2, 2026 | 2.43 | 2.96 | 2.42 | 2.73 | +9.64% | 925,191 |
| Feb 27, 2026 | 2.46 | 2.55 | 2.42 | 2.49 | +0.81% | 258,004 |
| Feb 26, 2026 | 2.50 | 2.58 | 2.37 | 2.47 | +1.23% | 226,456 |
| Feb 25, 2026 | 2.44 | 2.49 | 2.39 | 2.44 | +1.67% | 132,311 |
| Feb 24, 2026 | 2.40 | 2.56 | 2.36 | 2.40 | +0.00% | 202,259 |
| Feb 23, 2026 | 2.56 | 2.88 | 2.38 | 2.40 | -4.00% | 864,715 |
| Feb 20, 2026 | 2.67 | 2.75 | 2.49 | 2.50 | -8.09% | 282,400 |
| Feb 19, 2026 | 2.84 | 2.84 | 2.60 | 2.72 | -5.23% | 392,715 |
| Feb 18, 2026 | 2.85 | 3.06 | 2.81 | 2.87 | +1.41% | 708,565 |
| Feb 17, 2026 | 2.45 | 2.93 | 2.45 | 2.83 | +17.92% | 1,023,354 |
| Feb 13, 2026 | 2.28 | 2.46 | 2.27 | 2.40 | +3.45% | 270,051 |
| Feb 12, 2026 | 2.44 | 2.47 | 2.26 | 2.32 | -3.33% | 489,800 |
| Feb 11, 2026 | 2.81 | 2.83 | 2.33 | 2.40 | -14.29% | 610,963 |
| Feb 10, 2026 | 2.59 | 2.96 | 2.59 | 2.80 | +7.28% | 1,211,663 |
| Feb 9, 2026 | 2.00 | 2.69 | 2.00 | 2.61 | +31.16% | 2,242,951 |
| Feb 6, 2026 | 1.88 | 2.09 | 1.80 | 1.99 | +3.65% | 991,227 |
| Feb 5, 2026 | 2.17 | 2.20 | 1.81 | 1.92 | +15.66% | 8,545,480 |
| Feb 4, 2026 | 1.69 | 1.79 | 1.63 | 1.66 | -1.78% | 7,286,259 |
| Feb 3, 2026 | 1.77 | 1.78 | 1.69 | 1.69 | -4.52% | 193,345 |
| Feb 2, 2026 | 1.73 | 1.81 | 1.73 | 1.77 | +1.72% | 85,116 |
| Jan 30, 2026 | 1.73 | 1.82 | 1.70 | 1.74 | +0.00% | 155,980 |
| Jan 29, 2026 | 1.80 | 1.82 | 1.73 | 1.74 | -3.87% | 180,107 |
| Jan 28, 2026 | 1.78 | 1.84 | 1.78 | 1.81 | +0.00% | 69,756 |
| Jan 27, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | +1.12% | 141,659 |
| Jan 26, 2026 | 1.74 | 1.84 | 1.74 | 1.79 | +3.47% | 203,612 |
| Jan 23, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | -1.14% | 50,822 |
| Jan 22, 2026 | 1.67 | 1.76 | 1.65 | 1.75 | +6.71% | 115,137 |
| Jan 21, 2026 | 1.64 | 1.67 | 1.59 | 1.64 | +1.86% | 261,374 |
| Jan 20, 2026 | 1.67 | 1.70 | 1.61 | 1.61 | -4.73% | 496,131 |
| Jan 16, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | -1.74% | 129,607 |
| Jan 15, 2026 | 1.70 | 1.78 | 1.69 | 1.72 | +1.78% | 185,356 |
| Jan 14, 2026 | 1.66 | 1.71 | 1.63 | 1.69 | +2.42% | 77,675 |
| Jan 13, 2026 | 1.64 | 1.70 | 1.59 | 1.65 | +1.85% | 206,709 |
| Jan 12, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | -3.57% | 116,800 |
| Jan 9, 2026 | 1.70 | 1.78 | 1.68 | 1.68 | -1.75% | 155,698 |
| Jan 8, 2026 | 1.63 | 1.75 | 1.63 | 1.71 | +3.64% | 183,719 |
| Jan 7, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | +0.61% | 148,775 |
| Jan 6, 2026 | 1.69 | 1.78 | 1.64 | 1.64 | -2.96% | 171,095 |
| Jan 5, 2026 | 1.63 | 1.75 | 1.63 | 1.69 | +3.68% | 357,429 |
| Jan 2, 2026 | 1.57 | 1.66 | 1.57 | 1.63 | +5.16% | 326,624 |
| Dec 31, 2025 | 1.57 | 1.63 | 1.54 | 1.55 | -3.13% | 293,900 |
| Dec 30, 2025 | 1.56 | 1.68 | 1.50 | 1.60 | +2.56% | 988,491 |
| Dec 29, 2025 | 1.60 | 1.62 | 1.54 | 1.56 | -3.70% | 379,244 |
| Dec 26, 2025 | 1.63 | 1.66 | 1.60 | 1.62 | +0.62% | 192,769 |
| Dec 24, 2025 | 1.55 | 1.71 | 1.55 | 1.61 | +3.87% | 221,729 |
| Dec 23, 2025 | 1.48 | 1.56 | 1.48 | 1.55 | +3.33% | 320,637 |
| Dec 22, 2025 | 1.52 | 1.57 | 1.44 | 1.50 | -1.32% | 569,010 |
| Dec 19, 2025 | 1.63 | 1.63 | 1.44 | 1.52 | -6.17% | 389,883 |
| Dec 18, 2025 | 1.69 | 1.72 | 1.61 | 1.62 | -3.57% | 177,205 |
| Dec 17, 2025 | 1.62 | 1.78 | 1.62 | 1.68 | +4.35% | 248,870 |
| Dec 16, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | +0.63% | 268,828 |
| Dec 15, 2025 | 1.61 | 1.67 | 1.57 | 1.60 | +0.63% | 272,653 |
| Dec 12, 2025 | 1.63 | 1.64 | 1.53 | 1.59 | +0.63% | 244,333 |
| Dec 11, 2025 | 1.70 | 1.71 | 1.58 | 1.58 | -7.06% | 348,522 |
| Dec 10, 2025 | 1.70 | 1.73 | 1.65 | 1.70 | -0.58% | 237,327 |
| Dec 9, 2025 | 1.67 | 1.73 | 1.66 | 1.71 | +2.40% | 364,000 |
| Dec 8, 2025 | 1.74 | 1.76 | 1.66 | 1.67 | -5.65% | 494,542 |
| Dec 5, 2025 | 1.74 | 1.77 | 1.69 | 1.77 | +1.72% | 112,235 |
| Dec 4, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | +2.96% | 251,422 |
| Dec 3, 2025 | 1.75 | 1.79 | 1.69 | 1.69 | -5.06% | 371,265 |
| Dec 2, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | -3.26% | 201,674 |
| Dec 1, 2025 | 1.81 | 1.89 | 1.81 | 1.84 | -2.13% | 233,652 |
| Nov 28, 2025 | 1.90 | 1.92 | 1.86 | 1.88 | +1.08% | 48,308 |
| Nov 26, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | +0.00% | 112,937 |
| Nov 25, 2025 | 1.84 | 1.89 | 1.84 | 1.86 | -1.06% | 187,642 |
| Nov 24, 2025 | 1.80 | 1.88 | 1.78 | 1.88 | +4.44% | 226,551 |
| Nov 21, 2025 | 1.81 | 1.86 | 1.79 | 1.80 | -1.10% | 171,719 |
| Nov 20, 2025 | 1.77 | 1.84 | 1.77 | 1.82 | +1.11% | 223,432 |
| Nov 19, 2025 | 1.76 | 1.82 | 1.72 | 1.80 | +0.00% | 1,115,141 |
| Nov 18, 2025 | 1.72 | 1.85 | 1.72 | 1.80 | +2.27% | 138,284 |
| Nov 17, 2025 | 1.83 | 1.86 | 1.74 | 1.76 | -3.30% | 223,709 |
| Nov 14, 2025 | 1.84 | 1.90 | 1.80 | 1.82 | -2.15% | 382,172 |
| Nov 13, 2025 | 1.72 | 1.89 | 1.70 | 1.86 | +6.29% | 228,331 |
| Nov 12, 2025 | 1.77 | 1.79 | 1.67 | 1.75 | +0.57% | 233,206 |
| Nov 11, 2025 | 1.90 | 1.94 | 1.72 | 1.74 | +2.96% | 265,323 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.66 | 1.69 | -3.43% | 148,255 |
| Nov 7, 2025 | 1.83 | 1.85 | 1.67 | 1.75 | -2.78% | 596,308 |
| Nov 6, 2025 | 1.86 | 1.90 | 1.80 | 1.80 | -4.26% | 89,824 |
| Nov 5, 2025 | 1.87 | 1.91 | 1.86 | 1.88 | -0.53% | 29,686 |
Daily open, high, low, close and volume for DHI Group, Inc. (DHX). Showing 249 trading days. Unadjusted prices.