DHI Group, Inc.DHXNYSE

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.79	$1.81	$1.73	$1.77	85,116
1/30/2026	$1.73	$1.82	$1.70	$1.74	156,000
1/29/2026	$1.80	$1.82	$1.73	$1.74	180,107
1/28/2026	$1.78	$1.84	$1.78	$1.81	69,800
1/27/2026	$1.81	$1.82	$1.77	$1.81	141,659
1/26/2026	$1.74	$1.84	$1.74	$1.79	203,612
1/23/2026	$1.74	$1.75	$1.70	$1.73	50,822
1/22/2026	$1.67	$1.76	$1.65	$1.75	115,137
1/21/2026	$1.64	$1.67	$1.59	$1.64	261,400
1/20/2026	$1.67	$1.70	$1.61	$1.61	496,131
1/16/2026	$1.74	$1.74	$1.69	$1.69	129,607
1/15/2026	$1.70	$1.78	$1.69	$1.72	185,356
1/14/2026	$1.66	$1.71	$1.63	$1.69	77,700
1/13/2026	$1.64	$1.70	$1.60	$1.65	206,709
1/12/2026	$1.68	$1.70	$1.62	$1.62	116,800
1/9/2026	$1.70	$1.78	$1.68	$1.68	155,700
1/8/2026	$1.63	$1.75	$1.63	$1.71	183,719
1/7/2026	$1.63	$1.68	$1.63	$1.65	148,775
1/6/2026	$1.69	$1.78	$1.64	$1.64	171,100
1/5/2026	$1.63	$1.75	$1.63	$1.69	357,429
1/2/2026	$1.57	$1.66	$1.57	$1.63	326,624
12/31/2025	$1.57	$1.63	$1.54	$1.55	293,900
12/30/2025	$1.56	$1.68	$1.50	$1.60	988,500
12/29/2025	$1.60	$1.62	$1.54	$1.56	379,244
12/26/2025	$1.63	$1.66	$1.60	$1.62	192,769
12/24/2025	$1.55	$1.71	$1.55	$1.61	221,729
12/23/2025	$1.48	$1.56	$1.48	$1.55	320,637
12/22/2025	$1.52	$1.57	$1.44	$1.50	569,010
12/19/2025	$1.63	$1.63	$1.44	$1.52	389,900
12/18/2025	$1.69	$1.72	$1.61	$1.62	177,205
12/17/2025	$1.62	$1.78	$1.62	$1.68	248,900
12/16/2025	$1.63	$1.66	$1.60	$1.61	268,828
12/15/2025	$1.61	$1.67	$1.57	$1.60	272,700
12/12/2025	$1.63	$1.64	$1.53	$1.59	244,333
12/11/2025	$1.70	$1.71	$1.58	$1.58	348,522
12/10/2025	$1.70	$1.73	$1.65	$1.70	237,327
12/9/2025	$1.67	$1.73	$1.66	$1.71	364,000
12/8/2025	$1.74	$1.76	$1.66	$1.67	494,542
12/5/2025	$1.74	$1.77	$1.69	$1.77	112,235
12/4/2025	$1.72	$1.77	$1.72	$1.74	251,422
12/3/2025	$1.75	$1.79	$1.69	$1.69	371,300
12/2/2025	$1.84	$1.84	$1.78	$1.78	201,700
12/1/2025	$1.81	$1.89	$1.81	$1.84	233,700
11/28/2025	$1.90	$1.92	$1.86	$1.88	48,308
11/26/2025	$1.87	$1.90	$1.86	$1.86	112,937
11/25/2025	$1.84	$1.89	$1.84	$1.86	187,642
11/24/2025	$1.80	$1.88	$1.78	$1.88	226,600
11/21/2025	$1.81	$1.87	$1.79	$1.80	171,719
11/20/2025	$1.77	$1.84	$1.77	$1.82	223,432
11/19/2025	$1.76	$1.82	$1.72	$1.80	1.12M
11/18/2025	$1.72	$1.85	$1.72	$1.80	138,300
11/17/2025	$1.83	$1.86	$1.74	$1.76	223,709
11/14/2025	$1.84	$1.90	$1.80	$1.82	382,200
11/13/2025	$1.72	$1.89	$1.70	$1.86	228,331
11/12/2025	$1.77	$1.79	$1.67	$1.75	233,206
11/11/2025	$1.90	$1.94	$1.72	$1.74	265,323
11/10/2025	$1.78	$1.79	$1.66	$1.69	148,300
11/7/2025	$1.83	$1.85	$1.67	$1.75	596,308
11/6/2025	$1.86	$1.90	$1.80	$1.80	89,824
11/5/2025	$1.87	$1.91	$1.86	$1.88	29,700

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance