Dark

DHX
DHI Group, Inc.
stock NYSE

At Close

Jul 3, 2025 12:56:31 PM EDT

3.10USD-2.208%(-0.07)133,249

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	3.1700	3.3400	3.0500	3.07	-3.155%	133,249	0.000%
2025-07-02	3.1400	3.2100	3.0600	3.17	+0.955%	81,600	-3.155%
2025-07-01	2.9600	3.1700	2.8300	3.14	+5.724%	177,245	-2.229%
2025-06-30	2.9700	3.0200	2.8800	2.97	0.000%	110,799	+3.367%
2025-06-27	2.9400	2.9700	2.8500	2.97	+1.365%	97,824	+3.367%
2025-06-26	2.5500	2.9893	2.5500	2.93	+12.261%	198,519	+4.778%
2025-06-25	2.6000	2.6516	2.5575	2.61	+2.353%	75,532	+17.625%
2025-06-24	2.7100	2.7100	2.5350	2.55	-5.204%	50,562	+20.392%
2025-06-23	2.5600	2.7500	2.5150	2.69	+5.078%	113,682	+14.126%
2025-06-20	2.5800	2.6300	2.5600	2.56	0.000%	86,780	+19.922%
2025-06-18	2.4000	2.6100	2.4000	2.56	+8.017%	78,695	+19.922%
2025-06-17	2.5100	2.5500	2.3700	2.37	-6.693%	107,317	+29.536%
2025-06-16	2.5300	2.6500	2.4600	2.54	+1.195%	93,497	+20.866%
2025-06-13	2.5200	2.6000	2.5100	2.51	-3.089%	79,477	+22.311%
2025-06-12	2.5400	2.6500	2.4900	2.59	+0.778%	99,899	+18.533%
2025-06-11	2.4500	2.5700	2.4200	2.57	+4.898%	100,286	+19.455%
2025-06-10	2.4400	2.5000	2.3990	2.45	+2.941%	94,543	+25.306%
2025-06-09	2.4200	2.4850	2.3800	2.38	+0.422%	106,673	+28.992%
2025-06-06	2.4200	2.4686	2.3700	2.37	-1.250%	76,164	+29.536%
2025-06-05	2.3200	2.4800	2.2774	2.40	+3.448%	119,110	+27.917%
2025-06-04	2.3200	2.4400	2.2600	2.32	0.000%	102,132	+32.328%
2025-06-03	2.3100	2.3800	2.1900	2.32	+0.870%	124,543	+32.328%
2025-06-02	2.1500	2.3500	2.1500	2.30	+6.977%	133,995	+33.478%
2025-05-30	2.0200	2.1500	2.0200	2.15	+3.865%	76,981	+42.791%
2025-05-29	2.0700	2.1000	1.9800	2.07	-0.957%	108,488	+48.309%
2025-05-28	2.0800	2.1300	2.0300	2.09	+1.951%	79,187	+46.890%
2025-05-27	1.9500	2.1400	1.9500	2.05	+6.218%	96,708	+49.756%
2025-05-23	1.9700	2.0250	1.9100	1.93	-3.015%	41,424	+59.067%
2025-05-22	1.8800	2.0900	1.8800	1.99	+8.152%	90,847	+54.271%
2025-05-21	2.0000	2.0650	1.8400	1.84	-7.538%	112,636	+66.848%
2025-05-20	1.9500	2.1000	1.9500	1.99	+2.051%	153,138	+54.271%
2025-05-19	1.9300	2.0486	1.9300	1.95	+1.036%	101,820	+57.436%
2025-05-16	1.8700	2.0200	1.8200	1.93	+4.324%	131,208	+59.067%
2025-05-15	1.8500	1.9650	1.8000	1.85	-2.116%	112,407	+65.946%
2025-05-14	2.0000	2.0187	1.8600	1.89	-5.500%	95,223	+62.434%
2025-05-13	1.8500	2.0732	1.8400	2.00	+11.111%	204,029	+53.500%
2025-05-12	1.9100	1.9300	1.7800	1.80	-2.703%	151,876	+70.556%
2025-05-09	1.7500	1.9400	1.7387	1.85	+6.322%	154,085	+65.946%
2025-05-08	1.3800	1.8000	1.3659	1.74	+27.941%	511,452	+76.437%
2025-05-07	1.3200	1.3900	1.2500	1.36	+12.397%	139,048	+125.735%
2025-05-06	1.3525	1.3525	1.2100	1.21	-9.023%	132,273	+153.719%
2025-05-05	1.3400	1.4500	1.3300	1.33	-2.206%	242,201	+130.827%
2025-05-02	1.3950	1.3950	1.3100	1.36	0.000%	161,205	+125.735%
2025-05-01	1.4500	1.4500	1.3600	1.36	-3.546%	71,434	+125.735%
2025-04-30	1.4400	1.4700	1.4000	1.41	-2.759%	85,670	+117.730%
2025-04-29	1.4700	1.5100	1.4500	1.45	+0.694%	26,536	+111.724%
2025-04-28	1.4600	1.5575	1.4400	1.44	-3.356%	87,886	+113.194%
2025-04-25	1.5700	1.6204	1.4600	1.49	-5.096%	91,023	+106.040%
2025-04-24	1.4800	1.5950	1.4800	1.57	+7.534%	59,557	+95.541%
2025-04-23	1.5600	1.6000	1.4300	1.46	-3.947%	105,170	+110.274%
2025-04-22	1.5000	1.5400	1.4500	1.52	+2.703%	137,063	+101.974%
2025-04-21	1.4900	1.5250	1.4600	1.48	-1.333%	105,418	+107.432%
2025-04-17	1.5100	1.5200	1.4500	1.50	+2.041%	95,071	+104.667%
2025-04-16	1.5000	1.5550	1.4600	1.47	-0.676%	111,233	+108.844%
2025-04-15	1.5400	1.5650	1.4800	1.48	-3.268%	61,383	+107.432%
2025-04-14	1.5400	1.6437	1.4900	1.53	-0.649%	107,926	+100.654%
2025-04-11	1.5500	1.5500	1.5000	1.54	0.000%	128,999	+99.351%
2025-04-10	1.5300	1.5650	1.4700	1.54	-1.911%	129,974	+99.351%
2025-04-09	1.4700	1.6700	1.4700	1.57	+3.289%	253,581	+95.541%
2025-04-08	1.4800	1.5600	1.4229	1.52	+3.401%	236,689	+101.974%
2025-04-07	1.4000	1.4900	1.3750	1.47	-2.000%	153,680	+108.844%
2025-04-04	1.4000	1.5200	1.3850	1.50	+4.167%	246,722	+104.667%
2025-04-03	1.3000	1.4600	1.3000	1.44	+6.667%	209,662	+113.194%
2025-04-02	1.3000	1.3700	1.2600	1.35	+2.273%	273,288	+127.407%
2025-04-01	1.3900	1.4296	1.3100	1.32	-5.036%	114,089	+132.576%
2025-03-31	1.4000	1.4400	1.3501	1.39	-6.081%	123,255	+120.863%
2025-03-28	1.6200	1.6300	1.4700	1.48	-10.843%	76,456	+107.432%
2025-03-27	1.5000	1.7400	1.5000	1.66	+9.211%	149,221	+84.940%
2025-03-26	1.4400	1.6150	1.3200	1.52	+7.042%	153,283	+101.974%
2025-03-25	1.5250	1.5900	1.4200	1.42	-6.579%	135,971	+116.197%
2025-03-24	1.5200	1.5900	1.5200	1.52	+3.401%	99,601	+101.974%
2025-03-21	1.6100	1.6708	1.4500	1.47	-9.259%	217,092	+108.844%
2025-03-20	1.7300	1.7400	1.6200	1.62	-6.358%	88,257	+89.506%
2025-03-19	1.6300	1.8000	1.5900	1.73	+4.848%	92,818	+77.457%
2025-03-18	1.6800	1.7500	1.6500	1.65	-4.624%	151,647	+86.061%
2025-03-17	1.5800	1.7800	1.5700	1.73	+11.613%	192,079	+77.457%
2025-03-14	1.5500	1.6486	1.5400	1.55	+1.307%	85,247	+98.065%
2025-03-13	1.6800	1.7261	1.5100	1.53	-7.831%	132,080	+100.654%
2025-03-12	1.7100	1.7500	1.5500	1.66	-2.353%	268,761	+84.940%
2025-03-11	1.8700	1.8850	1.6750	1.70	-6.593%	153,388	+80.588%
2025-03-10	2.0800	2.1600	1.8200	1.82	-15.349%	213,421	+68.681%
2025-03-07	2.2400	2.3100	2.1500	2.15	-4.867%	68,068	+42.791%
2025-03-06	2.2218	2.2900	2.1800	2.26	+3.196%	79,982	+35.841%
2025-03-05	2.2500	2.2900	2.1800	2.19	-4.367%	60,020	+40.183%
2025-03-04	2.3100	2.3500	2.2000	2.29	-2.553%	137,885	+34.061%
2025-03-03	2.4200	2.5100	2.3500	2.35	-2.893%	102,570	+30.638%
2025-02-28	2.2200	2.5000	2.1800	2.42	+6.608%	316,154	+26.860%
2025-02-27	2.3100	2.3800	2.2300	2.27	-3.404%	75,126	+35.242%
2025-02-26	2.3900	2.4300	2.2300	2.35	-1.674%	233,113	+30.638%
2025-02-25	2.3400	2.4150	2.2400	2.39	+4.367%	150,441	+28.452%
2025-02-24	2.6200	2.6300	2.2900	2.29	-12.595%	324,664	+34.061%
2025-02-21	2.7000	2.7700	2.5900	2.62	-3.676%	140,576	+17.176%
2025-02-20	3.0000	3.0050	2.6600	2.72	-10.526%	167,295	+12.868%
2025-02-19	2.8400	3.0400	2.7600	3.04	+4.110%	291,396	+0.987%
2025-02-18	2.9800	3.1000	2.8800	2.92	-2.013%	188,962	+5.137%
2025-02-14	3.2600	3.2600	2.9561	2.98	-9.146%	204,180	+3.020%
2025-02-13	3.0000	3.3150	2.9600	3.28	+9.333%	242,569	-6.402%
2025-02-12	3.0200	3.0200	2.9200	3.00	-1.639%	211,430	+2.333%
2025-02-11	3.0900	3.1400	2.9950	3.05	+0.993%	216,896	+0.656%
2025-02-10	3.0200	3.1100	2.9000	3.02	+0.332%	420,962	+1.656%
2025-02-07	3.1400	3.1400	2.9004	3.01	+0.333%	365,168	+1.993%
2025-02-06	2.8200	3.1250	2.7000	3.00	+7.527%	551,921	+2.333%
2025-02-05	2.6800	2.9600	2.6400	2.79	+4.104%	326,422	+10.036%
2025-02-04	2.6200	2.8100	2.4900	2.68	-0.372%	229,737	+14.552%
2025-02-03	2.7500	2.8100	2.6500	2.69	-4.947%	104,220	+14.126%
2025-01-31	2.9800	2.9800	2.8000	2.83	-4.392%	214,327	+8.481%
2025-01-30	2.9100	2.9700	2.7800	2.96	+0.680%	168,810	+3.716%
2025-01-29	2.8200	2.9900	2.5400	2.94	+2.083%	184,889	+4.422%
2025-01-28	2.7000	2.9400	2.6000	2.88	+7.063%	187,846	+6.597%
2025-01-27	2.5000	2.7500	2.4600	2.69	+5.078%	189,250	+14.126%
2025-01-24	2.3500	2.6000	2.2729	2.56	+8.936%	137,862	+19.922%
2025-01-23	2.3400	2.3600	2.2900	2.35	+0.858%	63,931	+30.638%
2025-01-22	2.3900	2.4400	2.3200	2.33	-0.427%	63,834	+31.760%
2025-01-21	2.2800	2.3800	2.2000	2.34	+3.084%	79,003	+31.197%
2025-01-17	2.2400	2.3400	2.1300	2.27	+1.794%	177,660	+35.242%
2025-01-16	2.3400	2.3700	2.2000	2.23	-4.292%	101,775	+37.668%
2025-01-15	2.3200	2.3900	2.2500	2.33	+1.304%	101,138	+31.760%
2025-01-14	2.2400	2.3700	2.1950	2.30	+2.679%	219,291	+33.478%
2025-01-13	2.0500	2.2900	1.9300	2.24	+6.667%	229,205	+37.054%
2025-01-10	2.1300	2.1748	2.0300	2.10	-3.670%	300,519	+46.190%
2025-01-08	2.0500	2.2500	1.8700	2.18	+4.808%	336,761	+40.826%
2025-01-07	1.7900	2.1400	1.7700	2.08	+15.556%	484,556	+47.596%
2025-01-06	1.7500	1.8500	1.7500	1.80	+2.857%	184,425	+70.556%
2025-01-03	1.7900	1.8300	1.7200	1.75	0.000%	165,688	+75.429%
2025-01-02	1.8100	1.8900	1.7400	1.75	-1.130%	151,143	+75.429%
2024-12-31	1.7700	1.7900	1.7400	1.77	+1.143%	61,055	+73.446%
2024-12-30	1.7700	1.8000	1.7200	1.75	-2.778%	51,412	+75.429%
2024-12-27	1.7700	1.8500	1.7700	1.80	-1.639%	75,909	+70.556%
2024-12-26	1.8500	1.8500	1.7500	1.83	-2.139%	34,725	+67.760%
2024-12-24	1.8000	1.9200	1.7400	1.87	+5.650%	59,839	+64.171%
2024-12-23	1.8500	1.8500	1.7200	1.77	-5.348%	132,432	+73.446%
2024-12-20	1.8300	1.8792	1.8200	1.87	-1.058%	72,245	+64.171%
2024-12-19	1.8900	1.9100	1.8200	1.89	+1.070%	80,234	+62.434%
2024-12-18	1.8500	1.8800	1.8200	1.87	0.000%	106,361	+64.171%
2024-12-17	1.8400	1.8794	1.8200	1.87	-0.532%	113,064	+64.171%
2024-12-16	1.8400	1.8900	1.8100	1.88	+2.732%	145,191	+63.298%
2024-12-13	1.8500	1.8500	1.7700	1.83	-1.081%	32,692	+67.760%
2024-12-12	1.7600	1.8700	1.7300	1.85	+6.936%	113,759	+65.946%
2024-12-11	1.8000	1.8000	1.7000	1.73	-2.260%	115,797	+77.457%
2024-12-10	1.8500	1.8500	1.7600	1.77	-1.117%	66,410	+73.446%
2024-12-09	1.8000	1.8900	1.7500	1.79	+0.562%	92,903	+71.508%
2024-12-06	1.7600	1.8100	1.7400	1.78	+1.136%	62,672	+72.472%
2024-12-05	1.6600	1.7700	1.5400	1.76	+3.529%	233,594	+74.432%
2024-12-04	1.7400	1.7750	1.6701	1.70	-2.299%	184,375	+80.588%
2024-12-03	1.7700	1.8200	1.7400	1.74	-1.695%	73,637	+76.437%
2024-12-02	1.8000	1.8199	1.7200	1.77	-0.562%	82,240	+73.446%
2024-11-29	1.7500	1.8200	1.7401	1.78	+0.565%	62,830	+72.472%
2024-11-27	1.7200	1.8100	1.7200	1.77	+1.143%	68,109	+73.446%
2024-11-26	1.7400	1.7881	1.6400	1.75	0.000%	153,441	+75.429%
2024-11-25	1.7600	1.8500	1.7400	1.75	+1.156%	162,587	+75.429%
2024-11-22	1.7800	1.7800	1.7207	1.73	-1.143%	43,269	+77.457%
2024-11-21	1.7600	1.7600	1.6850	1.75	-2.235%	94,877	+75.429%
2024-11-20	1.7300	1.7900	1.6900	1.79	+5.294%	142,851	+71.508%
2024-11-19	1.6500	1.7200	1.6500	1.70	+3.659%	145,518	+80.588%
2024-11-18	1.6800	1.7350	1.6294	1.64	-2.381%	220,457	+87.195%
2024-11-15	1.6100	1.7000	1.6000	1.68	+2.439%	247,946	+82.738%
2024-11-14	1.6200	1.6800	1.5600	1.64	+0.613%	425,016	+87.195%
2024-11-13	1.7400	1.7700	1.5450	1.63	-7.386%	1,138,071	+88.344%
2024-11-12	1.8600	1.8600	1.7000	1.76	-3.825%	189,545	+74.432%
2024-11-11	1.8800	1.8900	1.8100	1.83	0.000%	65,533	+67.760%
2024-11-08	1.7900	1.9000	1.7590	1.83	-0.543%	100,933	+67.760%
2024-11-07	1.6900	1.8600	1.6900	1.84	+8.876%	244,865	+66.848%
2024-11-06	1.7200	1.7790	1.6900	1.69	0.000%	42,755	+81.657%
2024-11-05	1.6500	1.7100	1.6400	1.69	+0.595%	42,485	+81.657%
2024-11-04	1.7000	1.7600	1.6300	1.68	-0.592%	59,722	+82.738%
2024-11-01	1.6200	1.7000	1.6200	1.69	+3.049%	47,801	+81.657%
2024-10-31	1.7600	1.7799	1.6250	1.64	-6.286%	114,858	+87.195%
2024-10-30	1.7500	1.8000	1.7000	1.75	-0.568%	74,396	+75.429%
2024-10-29	1.7600	1.8400	1.7200	1.76	-1.676%	82,679	+74.432%
2024-10-28	1.6800	1.8100	1.6800	1.79	+5.294%	50,479	+71.508%
2024-10-25	1.7400	1.8000	1.6700	1.70	-3.409%	48,496	+80.588%
2024-10-24	1.8200	1.8200	1.6800	1.76	0.000%	29,791	+74.432%
2024-10-23	1.8100	1.8250	1.6500	1.76	-3.825%	89,262	+74.432%
2024-10-22	1.8300	1.8800	1.8300	1.83	-1.081%	44,959	+67.760%
2024-10-21	1.9000	1.9100	1.8000	1.85	-1.070%	138,942	+65.946%
2024-10-18	1.8500	1.8800	1.8500	1.87	0.000%	57,833	+64.171%
2024-10-17	1.8600	1.8700	1.8200	1.87	0.000%	57,663	+64.171%
2024-10-16	1.8600	1.8800	1.8300	1.87	+2.747%	31,483	+64.171%
2024-10-15	1.8400	1.8500	1.8000	1.82	-1.087%	41,571	+68.681%
2024-10-14	1.7500	1.8600	1.7100	1.84	+5.143%	60,236	+66.848%
2024-10-11	1.7400	1.7600	1.7100	1.75	+1.156%	29,121	+75.429%
2024-10-10	1.7500	1.7750	1.7000	1.73	-1.705%	112,169	+77.457%
2024-10-09	1.6100	1.7800	1.5906	1.76	+7.975%	101,369	+74.432%
2024-10-08	1.6500	1.7100	1.6100	1.63	-1.212%	41,927	+88.344%
2024-10-07	1.6900	1.7000	1.6300	1.65	-1.198%	28,196	+86.061%
2024-10-04	1.6800	1.7401	1.6500	1.67	0.000%	131,610	+83.832%
2024-10-03	1.8100	1.8100	1.6700	1.67	-7.222%	51,603	+83.832%
2024-10-02	1.8000	1.8300	1.7600	1.80	-1.639%	321,733	+70.556%
2024-10-01	1.8400	1.9000	1.7300	1.83	-0.543%	173,467	+67.760%
2024-09-30	1.8000	1.8400	1.7200	1.84	+1.657%	903,967	+66.848%
2024-09-27	1.8000	1.8680	1.7500	1.81	+1.117%	165,158	+69.613%
2024-09-26	1.7100	1.8000	1.6700	1.79	+4.070%	139,333	+71.508%
2024-09-25	1.6900	1.7200	1.6600	1.72	+0.585%	72,808	+78.488%
2024-09-24	1.6400	1.7400	1.6300	1.71	+4.268%	243,715	+79.532%
2024-09-23	1.6600	1.6700	1.5950	1.64	-3.529%	345,019	+87.195%
2024-09-20	1.6800	1.7200	1.6400	1.70	+1.796%	188,072	+80.588%
2024-09-19	1.7700	1.7723	1.6200	1.67	-1.183%	83,725	+83.832%
2024-09-18	1.6600	1.7550	1.6000	1.69	+3.049%	185,187	+81.657%
2024-09-17	1.6500	1.7300	1.6350	1.64	-1.205%	88,878	+87.195%
2024-09-16	1.6200	1.6600	1.5800	1.66	+2.469%	76,760	+84.940%
2024-09-13	1.6000	1.6400	1.5500	1.62	+1.250%	534,958	+89.506%
2024-09-12	1.6300	1.6300	1.5700	1.60	0.000%	37,173	+91.875%
2024-09-11	1.5900	1.6050	1.4800	1.60	+3.226%	122,952	+91.875%
2024-09-10	1.6100	1.6100	1.5200	1.55	-3.125%	59,291	+98.065%
2024-09-09	1.6200	1.7000	1.6000	1.60	-2.439%	51,103	+91.875%
2024-09-06	1.6700	1.6800	1.5700	1.64	-2.381%	77,238	+87.195%
2024-09-05	1.6800	1.7000	1.6200	1.68	-0.592%	74,976	+82.738%
2024-09-04	1.7200	1.7300	1.6500	1.69	-0.588%	67,232	+81.657%
2024-09-03	1.9100	1.9100	1.6600	1.70	-12.371%	79,410	+80.588%
2024-08-30	1.8900	1.9799	1.8100	1.94	+3.743%	87,623	+58.247%
2024-08-29	1.9400	1.9400	1.8350	1.87	-4.103%	69,751	+64.171%
2024-08-28	1.8800	1.9500	1.7700	1.95	+4.278%	231,805	+57.436%
2024-08-27	1.7600	1.8900	1.7300	1.87	+7.471%	95,387	+64.171%
2024-08-26	1.6700	1.8000	1.6700	1.74	+6.098%	178,280	+76.437%
2024-08-23	1.6500	1.7100	1.6000	1.64	-0.606%	159,803	+87.195%
2024-08-22	1.5600	1.6500	1.4500	1.65	+7.843%	1,089,683	+86.061%
2024-08-21	1.5900	1.6400	1.5300	1.53	-2.548%	289,289	+100.654%
2024-08-20	1.6902	1.7052	1.5700	1.57	-6.548%	232,137	+95.541%
2024-08-19	1.7700	1.8000	1.6300	1.68	-4.545%	161,310	+82.738%
2024-08-16	1.7500	1.8100	1.7500	1.76	0.000%	88,984	+74.432%
2024-08-15	1.7800	1.8600	1.7400	1.76	0.000%	133,191	+74.432%
2024-08-14	1.8300	1.8450	1.7400	1.76	-3.297%	73,377	+74.432%
2024-08-13	1.8500	1.9000	1.8200	1.82	-2.674%	47,575	+68.681%
2024-08-12	2.0200	2.0200	1.8300	1.87	-9.223%	88,743	+64.171%
2024-08-09	2.0600	2.0900	1.9900	2.06	-0.483%	56,601	+49.029%
2024-08-08	1.8400	2.1500	1.8400	2.07	+16.949%	176,833	+48.309%
2024-08-07	1.8700	1.8700	1.7500	1.77	-5.851%	184,647	+73.446%
2024-08-06	1.8800	1.9100	1.8500	1.88	0.000%	119,938	+63.298%
2024-08-05	1.8800	1.9200	1.8200	1.88	-6.000%	123,125	+63.298%
2024-08-02	2.0000	2.0100	1.8500	2.00	-1.478%	134,553	+53.500%
2024-08-01	2.1200	2.1200	2.0000	2.03	-4.245%	66,032	+51.232%
2024-07-31	2.1200	2.1500	2.1000	2.12	+0.474%	62,108	+44.811%
2024-07-30	2.1100	2.1400	2.1000	2.11	-0.472%	77,156	+45.498%
2024-07-29	2.1600	2.2400	2.1100	2.12	-3.636%	102,947	+44.811%
2024-07-26	2.1700	2.2200	2.1000	2.20	+4.762%	83,696	+39.545%
2024-07-25	2.1450	2.1700	2.1000	2.10	-1.408%	59,691	+46.190%
2024-07-24	2.1500	2.1800	2.0950	2.13	-1.843%	68,482	+44.131%
2024-07-23	2.1900	2.2000	2.1300	2.17	-1.810%	27,795	+41.475%
2024-07-22	2.2800	2.3000	2.2000	2.21	-1.339%	64,297	+38.914%
2024-07-19	2.1200	2.2400	2.1000	2.24	+5.660%	107,672	+37.054%
2024-07-18	2.1500	2.2300	2.1000	2.12	-1.852%	62,660	+44.811%
2024-07-17	2.2500	2.2600	2.1100	2.16	-4.425%	83,128	+42.130%
2024-07-16	2.1200	2.2600	2.1100	2.26	+6.103%	298,122	+35.841%
2024-07-15	2.2600	2.2600	2.1000	2.13	-4.911%	103,305	+44.131%
2024-07-12	2.3200	2.3200	2.1800	2.24	-1.322%	73,366	+37.054%
2024-07-11	2.2200	2.3300	2.1950	2.27	+5.581%	103,633	+35.242%
2024-07-10	2.1600	2.2100	2.1500	2.15	+0.467%	80,167	+42.791%
2024-07-09	2.2300	2.2300	2.1100	2.14	-4.036%	75,207	+43.458%
2024-07-08	2.2700	2.2700	2.2052	2.23	-0.446%	94,809	+37.668%
2024-07-05	2.2600	2.2700	2.2300	2.24	-1.322%	118,601	+37.054%
2024-07-03	2.2800	2.3000	2.2500	2.27	+1.339%	43,153	+35.242%
2024-07-02	2.2800	2.3400	2.2100	2.24	-2.183%	148,334	+37.054%
2024-07-01	2.1100	2.3300	2.1100	2.29	+9.569%	208,662	+34.061%
2024-06-28	2.2100	2.2100	2.0000	2.09	-4.128%	6,114,970	+46.890%
2024-06-27	2.2600	2.2800	2.1200	2.18	-4.386%	218,523	+40.826%
2024-06-26	2.3300	2.5000	2.2400	2.28	-2.979%	344,632	+34.649%
2024-06-25	2.1500	2.4300	2.1100	2.35	+9.813%	429,562	+30.638%
2024-06-24	2.0600	2.2300	2.0400	2.14	+3.883%	234,769	+43.458%
2024-06-21	2.0000	2.0800	2.0000	2.06	+3.518%	291,644	+49.029%
2024-06-20	1.9300	2.0300	1.8700	1.99	+1.531%	154,023	+54.271%
2024-06-18	2.0100	2.0200	1.9500	1.96	-2.970%	112,887	+56.633%
2024-06-17	2.0200	2.0300	1.9300	2.02	0.000%	199,118	+51.980%
2024-06-14	2.0900	2.0900	2.0000	2.02	-4.717%	106,110	+51.980%
2024-06-13	2.1300	2.1300	2.0600	2.12	-2.304%	162,373	+44.811%
2024-06-12	2.1900	2.2000	2.1200	2.17	+1.402%	189,322	+41.475%
2024-06-11	2.1000	2.1600	2.0600	2.14	+1.905%	138,448	+43.458%
2024-06-10	2.0100	2.1200	1.9700	2.10	+1.449%	173,318	+46.190%
2024-06-07	2.1300	2.1300	2.0035	2.07	-3.721%	118,290	+48.309%
2024-06-06	2.0600	2.2000	1.9500	2.15	+3.865%	365,584	+42.791%
2024-06-05	2.0800	2.1100	2.0200	2.07	-0.481%	191,683	+48.309%
2024-06-04	2.0700	2.0900	2.0100	2.08	-1.422%	129,069	+47.596%
2024-06-03	2.0800	2.1100	1.9800	2.11	+1.932%	216,845	+45.498%
2024-05-31	2.0800	2.0800	2.0100	2.07	0.000%	315,626	+48.309%
2024-05-30	2.0100	2.1100	1.9500	2.07	+3.500%	298,935	+48.309%
2024-05-29	2.1900	2.1900	2.0000	2.00	-9.091%	186,995	+53.500%
2024-05-28	2.1600	2.2600	2.1200	2.20	+2.326%	224,008	+39.545%
2024-05-24	2.1100	2.2500	2.0900	2.15	+3.865%	211,614	+42.791%
2024-05-23	2.2800	2.3400	2.0400	2.07	-9.607%	287,891	+48.309%
2024-05-22	2.2700	2.3300	2.2000	2.29	+1.327%	201,917	+34.061%
2024-05-21	2.4600	2.4600	2.2500	2.26	-6.996%	287,611	+35.841%
2024-05-20	2.4300	2.5400	2.4150	2.43	-0.816%	203,777	+26.337%
2024-05-17	2.5100	2.5500	2.3500	2.45	-1.210%	2,047,333	+25.306%
2024-05-16	2.5100	2.5200	2.4700	2.48	-1.587%	109,337	+23.790%
2024-05-15	2.4900	2.5400	2.4700	2.52	+2.024%	161,965	+21.825%
2024-05-14	2.4700	2.5400	2.4500	2.47	+1.230%	129,051	+24.291%
2024-05-13	2.4300	2.4900	2.4000	2.44	-1.215%	239,386	+25.820%
2024-05-10	2.4800	2.4900	2.4200	2.47	-0.403%	152,371	+24.291%
2024-05-09	2.7200	2.7300	2.3650	2.48	-9.818%	332,300	+23.790%
2024-05-08	2.8000	2.8000	2.7100	2.75	-2.827%	124,280	+11.636%
2024-05-07	2.6700	2.8500	2.6000	2.83	+5.993%	209,717	+8.481%
2024-05-06	2.6700	2.7000	2.6200	2.67	+0.376%	135,866	+14.981%
2024-05-03	2.7000	2.7300	2.5800	2.66	+1.916%	115,965	+15.414%
2024-05-02	2.6000	2.6300	2.5200	2.61	+2.353%	167,704	+17.625%
2024-05-01	2.3800	2.6200	2.3300	2.55	+8.974%	259,489	+20.392%
2024-04-30	2.4100	2.4200	2.3400	2.34	-4.098%	129,539	+31.197%
2024-04-29	2.5100	2.5900	2.4400	2.44	-3.937%	165,384	+25.820%
2024-04-26	2.5200	2.5800	2.4700	2.54	+2.008%	177,064	+20.866%
2024-04-25	2.4200	2.5100	2.3950	2.49	+0.403%	173,879	+23.293%
2024-04-24	2.4000	2.4800	2.3800	2.48	+2.058%	196,796	+23.790%
2024-04-23	2.4000	2.4500	2.3450	2.43	+1.674%	129,937	+26.337%
2024-04-22	2.4700	2.4700	2.3900	2.39	-3.629%	152,674	+28.452%
2024-04-19	2.3300	2.5000	2.3300	2.48	+5.085%	157,830	+23.790%
2024-04-18	2.3000	2.4000	2.2800	2.36	+2.609%	189,291	+30.085%
2024-04-17	2.2700	2.3350	2.2100	2.30	+2.222%	127,029	+33.478%
2024-04-16	2.1800	2.2600	2.0750	2.25	+2.740%	302,760	+36.444%
2024-04-15	2.2500	2.3300	2.1700	2.19	-3.524%	427,023	+40.183%
2024-04-12	2.3700	2.3700	2.2300	2.27	-5.809%	184,777	+35.242%
2024-04-11	2.2500	2.4200	2.2134	2.41	+7.111%	198,082	+27.386%
2024-04-10	2.3300	2.3300	2.1700	2.25	-5.063%	250,306	+36.444%
2024-04-09	2.3400	2.4000	2.3200	2.37	+0.851%	186,540	+29.536%
2024-04-08	2.4200	2.4200	2.3300	2.35	-1.674%	263,278	+30.638%
2024-04-05	2.5100	2.5200	2.3650	2.39	-4.016%	227,247	+28.452%
2024-04-04	2.6800	2.6800	2.4400	2.49	-5.682%	168,158	+23.293%
2024-04-03	2.6500	2.7300	2.5500	2.64	-0.377%	173,992	+16.288%
2024-04-02	2.5300	2.6750	2.5200	2.65	+4.743%	1,216,805	+15.849%
2024-04-01	2.6000	2.6500	2.5250	2.53	-0.784%	168,791	+21.344%
2024-03-28	2.6000	2.6300	2.5400	2.55	-1.923%	107,722	+20.392%
2024-03-27	2.6000	2.6800	2.5700	2.60	+0.775%	73,357	+18.077%
2024-03-26	2.7500	2.7900	2.5700	2.58	-4.444%	152,919	+18.992%
2024-03-25	2.5900	2.7100	2.5400	2.70	+4.651%	254,268	+13.704%
2024-03-22	2.5600	2.5900	2.5100	2.58	+0.781%	210,983	+18.992%
2024-03-21	2.6000	2.6000	2.5400	2.56	-0.389%	190,210	+19.922%
2024-03-20	2.4300	2.5700	2.4300	2.57	+4.049%	395,471	+19.455%
2024-03-19	2.5200	2.5200	2.4300	2.47	-1.984%	187,177	+24.291%
2024-03-18	2.6500	2.7200	2.5200	2.52	-3.448%	377,145	+21.825%
2024-03-15	2.4300	2.6100	2.4300	2.61	+6.531%	466,471	+17.625%
2024-03-14	2.5700	2.5700	2.3200	2.45	-3.162%	232,183	+25.306%
2024-03-13	2.5500	2.6367	2.5200	2.53	-0.784%	142,611	+21.344%
2024-03-12	2.7300	2.7300	2.5500	2.55	-5.556%	185,799	+20.392%
2024-03-11	2.7000	2.7800	2.6500	2.70	-1.099%	150,056	+13.704%
2024-03-08	2.8800	2.9428	2.7100	2.73	-4.878%	224,615	+12.454%
2024-03-07	2.7100	2.9000	2.6608	2.87	+8.302%	406,156	+6.969%
2024-03-06	2.5700	2.6999	2.5300	2.65	+5.159%	206,405	+15.849%
2024-03-05	2.5700	2.6200	2.4700	2.52	-2.703%	136,913	+21.825%
2024-03-04	2.7500	2.8100	2.5800	2.59	-5.818%	252,292	+18.533%
2024-03-01	2.8800	2.9700	2.7100	2.75	-2.827%	218,165	+11.636%
2024-02-29	2.8900	2.9800	2.7800	2.83	+1.071%	202,098	+8.481%
2024-02-28	2.8200	2.8900	2.6100	2.80	-1.754%	242,705	+9.643%
2024-02-27	2.7000	2.9550	2.7000	2.85	+7.547%	364,331	+7.719%
2024-02-26	2.4100	2.7500	2.4100	2.65	+11.345%	337,014	+15.849%
2024-02-23	2.4200	2.4200	2.3100	2.38	-1.653%	300,209	+28.992%
2024-02-22	2.5100	2.5300	2.3500	2.42	-4.348%	257,998	+26.860%
2024-02-21	2.5700	2.5944	2.5100	2.53	-0.784%	168,128	+21.344%
2024-02-20	2.5800	2.6600	2.5500	2.55	0.000%	304,496	+20.392%
2024-02-16	2.7300	2.7300	2.5500	2.55	-6.250%	190,921	+20.392%
2024-02-15	2.7800	2.8100	2.6101	2.72	+0.369%	238,185	+12.868%
2024-02-14	2.4600	2.7100	2.4150	2.71	+11.983%	262,538	+13.284%
2024-02-13	2.5400	2.6600	2.3800	2.42	-9.023%	264,171	+26.860%
2024-02-12	2.7200	2.8000	2.6600	2.66	-0.375%	353,175	+15.414%
2024-02-09	2.5000	2.6900	2.5000	2.67	+10.788%	268,130	+14.981%
2024-02-08	2.2100	2.5400	2.2001	2.41	+13.679%	249,192	+27.386%
2024-02-07	2.0900	2.1300	2.0700	2.12	+0.474%	140,538	+44.811%
2024-02-06	2.0500	2.1200	2.0500	2.11	+2.427%	101,389	+45.498%
2024-02-05	2.0500	2.1200	2.0300	2.06	-1.905%	126,649	+49.029%
2024-02-02	2.1200	2.1500	2.0000	2.10	-1.869%	154,277	+46.190%
2024-02-01	2.3200	2.3200	2.1100	2.14	-6.550%	81,489	+43.458%
2024-01-31	2.5300	2.5400	2.2900	2.29	-9.127%	110,375	+34.061%
2024-01-30	2.5000	2.5700	2.5000	2.52	-0.787%	116,607	+21.825%
2024-01-29	2.5400	2.5900	2.5000	2.54	0.000%	151,115	+20.866%
2024-01-26	2.6400	2.6700	2.5400	2.54	-3.053%	142,396	+20.866%
2024-01-25	2.5100	2.6700	2.4700	2.62	+6.073%	95,132	+17.176%
2024-01-24	2.5300	2.5600	2.4500	2.47	+0.816%	95,786	+24.291%
2024-01-23	2.4200	2.4700	2.3400	2.45	+3.814%	178,869	+25.306%
2024-01-22	2.3100	2.4000	2.3100	2.36	+2.609%	95,054	+30.085%
2024-01-19	2.3400	2.3400	2.2600	2.30	0.000%	88,655	+33.478%
2024-01-18	2.3100	2.3100	2.2600	2.30	-0.862%	80,197	+33.478%
2024-01-17	2.2700	2.3500	2.2600	2.32	+1.754%	57,643	+32.328%
2024-01-16	2.2800	2.3100	2.2400	2.28	-0.870%	100,433	+34.649%
2024-01-12	2.2800	2.3200	2.2300	2.30	+2.679%	45,784	+33.478%
2024-01-11	2.2200	2.2500	2.1650	2.24	+0.901%	180,527	+37.054%

document.getElementById("tjs7kV").onerror = function(){this.style.display='none';}; .dark-mode .hqGWvG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqGWvG{ color: #333333; background-color: white; border: 2px solid #333333; }DHXDHI Group, Inc.stock NYSE

DHX
DHI Group, Inc.
stock NYSE