Dark

DHX
DHI Group, Inc.
stock NYSE

Market Open

Apr 1, 2026 3:00:58 PM EDT

2.78USD-1.068%(-0.03)225,309

2.78Bid 2.81Ask 0.03Spread

Pre-market

Mar 31, 2026 9:26:30 AM EDT

2.72USD-3.203%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-01	2.8300	2.8500	2.7600	2.7800	-1.068%	225,309	0.000%
2026-03-31	2.7500	2.9050	2.7401	2.8100	+4.074%	252,869	-1.068%
2026-03-30	2.6000	2.7250	2.6000	2.7000	+3.846%	180,001	+2.963%
2026-03-27	2.7000	2.7700	2.5400	2.6000	-3.704%	153,429	+6.923%
2026-03-26	2.6900	2.7900	2.6100	2.7000	+1.124%	171,984	+2.963%
2026-03-25	2.7500	2.8100	2.5300	2.6700	-1.111%	225,621	+4.120%
2026-03-24	2.6100	2.7200	2.6100	2.7000	+0.372%	222,498	+2.963%
2026-03-23	2.4400	2.6900	2.4400	2.6900	+9.796%	217,586	+3.346%
2026-03-20	2.5100	2.5780	2.4300	2.4500	-1.606%	314,830	+13.469%
2026-03-19	2.5100	2.5600	2.4100	2.4900	-3.113%	233,214	+11.647%
2026-03-18	2.5100	2.6900	2.4856	2.5700	+3.213%	266,219	+8.171%
2026-03-17	2.5300	2.6600	2.4900	2.4900	+1.220%	348,747	+11.647%
2026-03-16	2.2200	2.4850	2.2020	2.4600	+10.811%	407,243	+13.008%
2026-03-13	2.3800	2.4399	2.2200	2.2200	-7.500%	130,286	+25.225%
2026-03-12	2.4200	2.5000	2.3700	2.4000	-2.041%	188,959	+15.833%
2026-03-11	2.4500	2.6300	2.4500	2.4500	+0.410%	167,107	+13.469%
2026-03-10	2.5000	2.6000	2.4400	2.4400	-3.557%	218,202	+13.934%
2026-03-09	2.5800	2.6450	2.4600	2.5300	-5.597%	269,187	+9.881%
2026-03-06	2.6300	2.8300	2.6300	2.6800	+2.682%	389,391	+3.731%
2026-03-05	2.4400	2.6497	2.4200	2.6100	+6.531%	318,213	+6.513%
2026-03-04	2.6100	2.6200	2.4200	2.4500	-5.405%	175,234	+13.469%
2026-03-03	2.6800	2.7100	2.5400	2.5900	-5.128%	476,959	+7.336%
2026-03-02	2.4300	2.9600	2.4200	2.7300	+9.639%	925,191	+1.832%
2026-02-27	2.4600	2.5500	2.4200	2.4900	+0.810%	258,004	+11.647%
2026-02-26	2.5000	2.5800	2.3700	2.4700	+1.230%	226,006	+12.551%
2026-02-25	2.4400	2.4901	2.3900	2.4400	+1.667%	132,311	+13.934%
2026-02-24	2.4000	2.5600	2.3624	2.4000	0.000%	202,259	+15.833%
2026-02-23	2.5600	2.8800	2.3800	2.4000	-4.000%	864,715	+15.833%
2026-02-20	2.6700	2.7500	2.4900	2.5000	-8.088%	282,400	+11.200%
2026-02-19	2.8400	2.8400	2.6000	2.7200	-5.226%	392,715	+2.206%
2026-02-18	2.8500	3.0600	2.8100	2.8700	+1.413%	708,565	-3.136%
2026-02-17	2.4500	2.9273	2.4500	2.8300	+17.917%	1,023,354	-1.767%
2026-02-13	2.2800	2.4600	2.2736	2.4000	+3.448%	270,051	+15.833%
2026-02-12	2.4400	2.4683	2.2601	2.3200	-3.333%	489,800	+19.828%
2026-02-11	2.8100	2.8250	2.3301	2.4000	-14.286%	610,963	+15.833%
2026-02-10	2.5900	2.9600	2.5900	2.8000	+7.280%	1,211,663	-0.714%
2026-02-09	2.0000	2.6899	2.0000	2.6100	+31.156%	2,242,751	+6.513%
2026-02-06	1.8800	2.0900	1.8000	1.9900	+3.646%	991,227	+39.698%
2026-02-05	2.1700	2.2000	1.8100	1.9200	+15.663%	8,545,480	+44.792%
2026-02-04	1.6900	1.7900	1.6250	1.6600	-1.775%	7,286,259	+67.470%
2026-02-03	1.7700	1.7850	1.6900	1.6900	-4.520%	193,345	+64.497%
2026-02-02	1.7300	1.8100	1.7300	1.7700	+1.724%	85,116	+57.062%
2026-01-30	1.7300	1.8200	1.7000	1.7400	0.000%	155,980	+59.770%
2026-01-29	1.8000	1.8200	1.7300	1.7400	-3.867%	180,107	+59.770%
2026-01-28	1.7800	1.8400	1.7800	1.8100	0.000%	69,756	+53.591%
2026-01-27	1.8100	1.8200	1.7700	1.8100	+1.117%	141,659	+53.591%
2026-01-26	1.7400	1.8400	1.7400	1.7900	+3.468%	203,612	+55.307%
2026-01-23	1.7400	1.7500	1.7000	1.7300	-1.143%	50,822	+60.694%
2026-01-22	1.6700	1.7600	1.6450	1.7500	+6.707%	115,137	+58.857%
2026-01-21	1.6400	1.6700	1.5900	1.6400	+1.863%	261,374	+69.512%
2026-01-20	1.6700	1.7000	1.6100	1.6100	-4.734%	496,131	+72.671%
2026-01-16	1.7400	1.7400	1.6900	1.6900	-1.744%	129,607	+64.497%
2026-01-15	1.7000	1.7800	1.6900	1.7200	+1.775%	185,356	+61.628%
2026-01-14	1.6600	1.7100	1.6283	1.6900	+2.424%	77,675	+64.497%
2026-01-13	1.6400	1.7000	1.5950	1.6500	+1.852%	206,709	+68.485%
2026-01-12	1.6800	1.7000	1.6200	1.6200	-3.571%	116,800	+71.605%
2026-01-09	1.7000	1.7800	1.6800	1.6800	-1.754%	149,831	+65.476%
2026-01-08	1.6300	1.7500	1.6300	1.7100	+3.636%	183,719	+62.573%
2026-01-07	1.6300	1.6800	1.6300	1.6500	+0.610%	148,775	+68.485%
2026-01-06	1.6900	1.7800	1.6350	1.6400	-2.959%	171,095	+69.512%
2026-01-05	1.6300	1.7500	1.6300	1.6900	+3.681%	357,429	+64.497%
2026-01-02	1.5700	1.6550	1.5700	1.6300	+5.161%	326,624	+70.552%
2025-12-31	1.5700	1.6250	1.5400	1.5500	-3.125%	293,900	+79.355%
2025-12-30	1.5600	1.6800	1.5000	1.6000	+2.564%	988,491	+73.750%
2025-12-29	1.6000	1.6200	1.5400	1.5600	-3.704%	379,244	+78.205%
2025-12-26	1.6300	1.6550	1.6000	1.6200	+0.621%	192,769	+71.605%
2025-12-24	1.5500	1.7100	1.5500	1.6100	+3.871%	221,729	+72.671%
2025-12-23	1.4800	1.5600	1.4800	1.5500	+3.333%	320,637	+79.355%
2025-12-22	1.5200	1.5700	1.4400	1.5000	-1.316%	569,010	+85.333%
2025-12-19	1.6300	1.6300	1.4400	1.5200	-6.173%	389,883	+82.895%
2025-12-18	1.6900	1.7200	1.6100	1.6200	-3.571%	177,205	+71.605%
2025-12-17	1.6200	1.7800	1.6200	1.6800	+4.348%	248,870	+65.476%
2025-12-16	1.6300	1.6600	1.6000	1.6100	+0.625%	268,828	+72.671%
2025-12-15	1.6100	1.6700	1.5700	1.6000	+0.629%	272,653	+73.750%
2025-12-12	1.6300	1.6400	1.5300	1.5900	+0.633%	244,333	+74.843%
2025-12-11	1.7000	1.7100	1.5800	1.5800	-7.059%	348,522	+75.949%
2025-12-10	1.7000	1.7250	1.6500	1.7000	-0.585%	237,327	+63.529%
2025-12-09	1.6700	1.7300	1.6600	1.7100	+2.395%	364,000	+62.573%
2025-12-08	1.7400	1.7600	1.6600	1.6700	-5.650%	494,542	+66.467%
2025-12-05	1.7400	1.7700	1.6899	1.7700	+1.724%	112,235	+57.062%
2025-12-04	1.7200	1.7700	1.7200	1.7400	+2.959%	251,422	+59.770%
2025-12-03	1.7500	1.7900	1.6900	1.6900	-5.056%	371,265	+64.497%
2025-12-02	1.8400	1.8400	1.7800	1.7800	-3.261%	201,674	+56.180%
2025-12-01	1.8100	1.8900	1.8100	1.8400	-2.128%	233,652	+51.087%
2025-11-28	1.9000	1.9150	1.8600	1.8800	+1.075%	48,308	+47.872%
2025-11-26	1.8700	1.8950	1.8600	1.8600	0.000%	112,937	+49.462%
2025-11-25	1.8400	1.8900	1.8400	1.8600	-1.064%	187,642	+49.462%
2025-11-24	1.8000	1.8800	1.7800	1.8800	+4.444%	226,551	+47.872%
2025-11-21	1.8100	1.8650	1.7900	1.8000	-1.099%	171,719	+54.444%
2025-11-20	1.7700	1.8400	1.7700	1.8200	+1.111%	223,432	+52.747%
2025-11-19	1.7600	1.8200	1.7200	1.8000	0.000%	1,115,141	+54.444%
2025-11-18	1.7200	1.8500	1.7200	1.8000	+2.273%	138,284	+54.444%
2025-11-17	1.8300	1.8600	1.7400	1.7600	-3.297%	223,709	+57.955%
2025-11-14	1.8400	1.8950	1.8000	1.8200	-2.151%	382,172	+52.747%
2025-11-13	1.7200	1.8900	1.7000	1.8600	+6.286%	228,331	+49.462%
2025-11-12	1.7700	1.7900	1.6700	1.7500	+0.575%	233,206	+58.857%
2025-11-11	1.9000	1.9400	1.7200	1.7400	+2.959%	265,323	+59.770%
2025-11-10	1.7800	1.7850	1.6605	1.6900	-3.429%	148,255	+64.497%
2025-11-07	1.8300	1.8500	1.6700	1.7500	-2.778%	596,308	+58.857%
2025-11-06	1.8600	1.9000	1.8000	1.8000	-4.255%	89,824	+54.444%
2025-11-05	1.8700	1.9110	1.8600	1.8800	-0.529%	29,686	+47.872%
2025-11-04	1.8700	1.9300	1.8700	1.8900	-1.563%	88,523	+47.090%
2025-11-03	1.9300	1.9500	1.8950	1.9200	-1.031%	106,844	+44.792%
2025-10-31	1.9800	2.0200	1.9200	1.9400	-2.020%	90,837	+43.299%
2025-10-30	2.0000	2.0445	1.9250	1.9800	-2.463%	137,684	+40.404%
2025-10-29	2.0700	2.1187	2.0137	2.0300	-0.976%	92,082	+36.946%
2025-10-28	2.0400	2.1150	2.0200	2.0500	+0.490%	143,659	+35.610%
2025-10-27	2.1000	2.2089	2.0400	2.0400	-2.392%	87,021	+36.275%
2025-10-24	2.0700	2.1000	2.0510	2.0900	+1.951%	69,386	+33.014%
2025-10-23	2.0300	2.1000	2.0150	2.0500	+1.485%	324,874	+35.610%
2025-10-22	2.0200	2.0500	2.0200	2.0200	-0.493%	139,206	+37.624%
2025-10-21	2.0600	2.0700	2.0150	2.0300	-0.976%	79,822	+36.946%
2025-10-20	2.0600	2.0700	2.0200	2.0500	+1.485%	82,819	+35.610%
2025-10-17	2.0300	2.1094	2.0200	2.0200	-1.942%	125,125	+37.624%
2025-10-16	2.0300	2.0650	1.9500	2.0600	0.000%	522,976	+34.951%
2025-10-15	2.1100	2.1525	2.0000	2.0600	0.000%	172,226	+34.951%
2025-10-14	2.1400	2.1900	2.0500	2.0600	-3.286%	236,245	+34.951%
2025-10-13	2.1500	2.1800	1.9900	2.1300	-0.930%	260,118	+30.516%
2025-10-10	2.3000	2.3326	2.1100	2.1500	-6.522%	1,701,098	+29.302%
2025-10-09	2.3800	2.4320	2.2700	2.3000	-5.738%	421,327	+20.870%
2025-10-08	2.4400	2.5701	2.3564	2.4400	+0.412%	3,375,599	+13.934%
2025-10-07	2.5900	2.5900	2.4100	2.4300	-3.187%	428,970	+14.403%
2025-10-06	2.6400	2.6936	2.4600	2.5100	-5.993%	202,221	+10.757%
2025-10-03	2.6800	2.7600	2.6100	2.6700	0.000%	103,036	+4.120%
2025-10-02	2.6700	2.7550	2.6500	2.6700	+1.136%	86,981	+4.120%
2025-10-01	2.7500	2.8100	2.6400	2.6400	-5.036%	208,737	+5.303%
2025-09-30	2.8100	2.8800	2.7200	2.7800	-2.797%	85,266	0.000%
2025-09-29	2.7400	2.8800	2.7400	2.8600	+4.380%	114,995	-2.797%
2025-09-26	2.8700	2.9000	2.7100	2.7400	-3.860%	92,605	+1.460%
2025-09-25	2.8000	2.9700	2.8000	2.8500	-1.042%	142,828	-2.456%
2025-09-24	2.7600	2.9464	2.7600	2.8800	+2.491%	86,281	-3.472%
2025-09-23	2.9500	2.9500	2.7600	2.8100	-4.422%	105,930	-1.068%
2025-09-22	2.8500	3.0150	2.8500	2.9400	+2.439%	236,798	-5.442%
2025-09-19	2.9500	2.9800	2.8600	2.8700	-3.041%	170,423	-3.136%
2025-09-18	2.9000	2.9950	2.9000	2.9600	+1.718%	149,752	-6.081%
2025-09-17	2.9500	2.9900	2.8400	2.9100	-1.689%	206,994	-4.467%
2025-09-16	2.9500	2.9900	2.9200	2.9600	+0.339%	115,376	-6.081%
2025-09-15	2.9500	2.9800	2.8500	2.9500	+0.340%	165,467	-5.763%
2025-09-12	2.9100	3.0082	2.9000	2.9400	0.000%	142,520	-5.442%
2025-09-11	2.9500	3.0150	2.8900	2.9400	-1.010%	176,614	-5.442%
2025-09-10	2.8000	3.0100	2.8000	2.9700	+5.694%	151,229	-6.397%
2025-09-09	2.9000	2.9300	2.6800	2.8100	-5.705%	183,470	-1.068%
2025-09-08	3.0000	3.0700	2.9150	2.9800	+0.337%	176,012	-6.711%
2025-09-05	2.9600	3.0100	2.9400	2.9700	-1.329%	182,595	-6.397%
2025-09-04	3.1300	3.1398	2.8750	3.0100	-1.311%	205,560	-7.641%
2025-09-03	2.8100	3.2299	2.8100	3.0500	+8.156%	319,380	-8.852%
2025-09-02	2.7300	2.8500	2.6900	2.8200	+2.545%	245,953	-1.418%
2025-08-29	2.7900	2.8250	2.6900	2.7500	+1.103%	985,682	+1.091%
2025-08-28	2.7600	2.9364	2.6900	2.7200	+0.741%	280,680	+2.206%
2025-08-27	2.8600	2.9169	2.7000	2.7000	-4.594%	223,153	+2.963%
2025-08-26	2.6100	2.8500	2.6100	2.8300	+8.846%	205,624	-1.767%
2025-08-25	2.6500	2.9099	2.6000	2.6000	-0.383%	200,102	+6.923%
2025-08-22	2.5300	2.6700	2.4512	2.6100	+3.162%	64,296	+6.513%
2025-08-21	2.7200	2.9100	2.5249	2.5300	-5.948%	192,535	+9.881%
2025-08-20	2.6100	2.7600	2.5585	2.6900	+5.490%	216,406	+3.346%
2025-08-19	2.3400	2.7890	2.3400	2.5500	+10.870%	218,747	+9.020%
2025-08-18	2.2200	2.4064	2.1700	2.3000	+5.023%	34,121	+20.870%
2025-08-15	2.3100	2.4156	2.1900	2.1900	-7.203%	68,890	+26.941%
2025-08-14	2.2500	2.3600	2.1500	2.3600	+5.830%	69,871	+17.797%
2025-08-13	2.3000	2.3616	2.1900	2.2300	-4.701%	47,886	+24.664%
2025-08-12	2.0100	2.4000	2.0100	2.3400	+15.842%	73,584	+18.803%
2025-08-11	2.3700	2.4200	2.0200	2.0200	-16.529%	111,281	+37.624%
2025-08-08	2.4906	2.4950	2.3900	2.4200	-2.811%	27,887	+14.876%
2025-08-07	2.4000	2.5698	2.3700	2.4900	-8.118%	50,858	+11.647%
2025-08-06	2.7900	2.8200	2.6900	2.7100	-3.559%	50,389	+2.583%
2025-08-05	2.6600	2.8800	2.6600	2.8100	+4.461%	54,201	-1.068%
2025-08-04	2.6500	2.8200	2.6500	2.6900	+2.672%	43,602	+3.346%
2025-08-01	2.6300	2.7100	2.5150	2.6200	-1.504%	45,811	+6.107%
2025-07-31	2.6849	2.7014	2.6200	2.6600	+0.377%	13,935	+4.511%
2025-07-30	2.8300	2.8300	2.5500	2.6500	-6.360%	106,898	+4.906%
2025-07-29	2.8200	2.9000	2.8100	2.8300	+0.355%	35,185	-1.767%
2025-07-28	2.7500	2.8800	2.7388	2.8200	+1.439%	27,472	-1.418%
2025-07-25	2.8400	2.9100	2.7800	2.7800	-2.456%	23,469	0.000%
2025-07-24	2.7500	2.8500	2.5300	2.8500	+2.888%	103,463	-2.456%
2025-07-23	2.7200	2.8600	2.7200	2.7700	+0.362%	59,634	+0.361%
2025-07-22	2.7400	2.9300	2.6900	2.7600	-0.719%	61,306	+0.725%
2025-07-21	2.5500	2.8200	2.5000	2.7800	+6.923%	108,750	0.000%
2025-07-18	2.6600	2.7061	2.5700	2.6000	-5.109%	49,526	+6.923%
2025-07-17	2.6200	2.8400	2.6200	2.7400	+3.008%	62,750	+1.460%
2025-07-16	2.5500	2.7365	2.5200	2.6600	+2.308%	44,351	+4.511%
2025-07-15	2.8600	2.8750	2.5700	2.6000	-9.091%	236,322	+6.923%
2025-07-14	2.8600	2.9400	2.8600	2.8600	-1.718%	89,260	-2.797%
2025-07-11	2.9000	2.9550	2.8519	2.9100	-1.356%	43,736	-4.467%
2025-07-10	2.9300	2.9700	2.8500	2.9500	-1.007%	79,518	-5.763%
2025-07-09	3.0300	3.1224	2.9500	2.9800	-1.325%	75,908	-6.711%
2025-07-08	3.2500	3.2550	3.0100	3.0200	-7.077%	116,162	-7.947%
2025-07-07	3.0200	3.3400	2.9750	3.2500	+5.863%	205,622	-14.462%
2025-07-03	3.1700	3.3400	3.0500	3.0700	-3.155%	133,249	-9.446%
2025-07-02	3.1400	3.2100	3.0600	3.1700	+0.955%	81,600	-12.303%
2025-07-01	2.9600	3.1700	2.8300	3.1400	+5.724%	177,245	-11.465%
2025-06-30	2.9700	3.0200	2.8800	2.9700	0.000%	110,799	-6.397%
2025-06-27	2.9400	2.9700	2.8500	2.9700	+1.365%	97,824	-6.397%
2025-06-26	2.5500	2.9893	2.5500	2.9300	+12.261%	198,519	-5.119%
2025-06-25	2.6000	2.6516	2.5575	2.6100	+2.353%	75,532	+6.513%
2025-06-24	2.7100	2.7100	2.5350	2.5500	-5.204%	50,562	+9.020%
2025-06-23	2.5600	2.7500	2.5150	2.6900	+5.078%	113,682	+3.346%
2025-06-20	2.5800	2.6300	2.5600	2.5600	0.000%	86,780	+8.594%
2025-06-18	2.4000	2.6100	2.4000	2.5600	+8.017%	78,695	+8.594%
2025-06-17	2.5100	2.5500	2.3700	2.3700	-6.693%	107,317	+17.300%
2025-06-16	2.5300	2.6500	2.4600	2.5400	+1.195%	93,497	+9.449%
2025-06-13	2.5200	2.6000	2.5100	2.5100	-3.089%	79,477	+10.757%
2025-06-12	2.5400	2.6500	2.4900	2.5900	+0.778%	99,899	+7.336%
2025-06-11	2.4500	2.5700	2.4200	2.5700	+4.898%	100,286	+8.171%
2025-06-10	2.4400	2.5000	2.3990	2.4500	+2.941%	94,543	+13.469%
2025-06-09	2.4200	2.4850	2.3800	2.3800	+0.422%	106,673	+16.807%
2025-06-06	2.4200	2.4686	2.3700	2.3700	-1.250%	76,164	+17.300%
2025-06-05	2.3200	2.4800	2.2774	2.4000	+3.448%	119,110	+15.833%
2025-06-04	2.3200	2.4400	2.2600	2.3200	0.000%	102,132	+19.828%
2025-06-03	2.3100	2.3800	2.1900	2.3200	+0.870%	124,543	+19.828%
2025-06-02	2.1500	2.3500	2.1500	2.3000	+6.977%	133,995	+20.870%
2025-05-30	2.0200	2.1500	2.0200	2.1500	+3.865%	76,981	+29.302%
2025-05-29	2.0700	2.1000	1.9800	2.0700	-0.957%	108,488	+34.300%
2025-05-28	2.0800	2.1300	2.0300	2.0900	+1.951%	79,187	+33.014%
2025-05-27	1.9500	2.1400	1.9500	2.0500	+6.218%	96,708	+35.610%
2025-05-23	1.9700	2.0250	1.9100	1.9300	-3.015%	41,424	+44.041%
2025-05-22	1.8800	2.0900	1.8800	1.9900	+8.152%	90,847	+39.698%
2025-05-21	2.0000	2.0650	1.8400	1.8400	-7.538%	112,636	+51.087%
2025-05-20	1.9500	2.1000	1.9500	1.9900	+2.051%	153,138	+39.698%
2025-05-19	1.9300	2.0486	1.9300	1.9500	+1.036%	101,820	+42.564%
2025-05-16	1.8700	2.0200	1.8200	1.9300	+4.324%	131,208	+44.041%
2025-05-15	1.8500	1.9650	1.8000	1.8500	-2.116%	112,407	+50.270%
2025-05-14	2.0000	2.0187	1.8600	1.8900	-5.500%	95,223	+47.090%
2025-05-13	1.8500	2.0732	1.8400	2.0000	+11.111%	204,029	+39.000%
2025-05-12	1.9100	1.9300	1.7800	1.8000	-2.703%	151,876	+54.444%
2025-05-09	1.7500	1.9400	1.7387	1.8500	+6.322%	154,085	+50.270%
2025-05-08	1.3800	1.8000	1.3659	1.7400	+27.941%	511,452	+59.770%
2025-05-07	1.3200	1.3900	1.2500	1.3600	+12.397%	139,048	+104.412%
2025-05-06	1.3525	1.3525	1.2100	1.2100	-9.023%	132,273	+129.752%
2025-05-05	1.3400	1.4500	1.3300	1.3300	-2.206%	242,201	+109.023%
2025-05-02	1.3950	1.3950	1.3100	1.3600	0.000%	161,205	+104.412%
2025-05-01	1.4500	1.4500	1.3600	1.3600	-3.546%	71,434	+104.412%
2025-04-30	1.4400	1.4700	1.4000	1.4100	-2.759%	85,670	+97.163%
2025-04-29	1.4700	1.5100	1.4500	1.4500	+0.694%	26,536	+91.724%
2025-04-28	1.4600	1.5575	1.4400	1.4400	-3.356%	87,886	+93.056%
2025-04-25	1.5700	1.6204	1.4600	1.4900	-5.096%	91,023	+86.577%
2025-04-24	1.4800	1.5950	1.4800	1.5700	+7.534%	59,557	+77.070%
2025-04-23	1.5600	1.6000	1.4300	1.4600	-3.947%	105,170	+90.411%
2025-04-22	1.5000	1.5400	1.4500	1.5200	+2.703%	137,063	+82.895%
2025-04-21	1.4900	1.5250	1.4600	1.4800	-1.333%	105,418	+87.838%
2025-04-17	1.5100	1.5200	1.4500	1.5000	+2.041%	95,071	+85.333%
2025-04-16	1.5000	1.5550	1.4600	1.4700	-0.676%	111,233	+89.116%
2025-04-15	1.5400	1.5650	1.4800	1.4800	-3.268%	61,383	+87.838%
2025-04-14	1.5400	1.6437	1.4900	1.5300	-0.649%	107,926	+81.699%
2025-04-11	1.5500	1.5500	1.5000	1.5400	0.000%	128,999	+80.519%
2025-04-10	1.5300	1.5650	1.4700	1.5400	-1.911%	129,974	+80.519%
2025-04-09	1.4700	1.6700	1.4700	1.5700	+3.289%	253,581	+77.070%
2025-04-08	1.4800	1.5600	1.4229	1.5200	+3.401%	236,689	+82.895%
2025-04-07	1.4000	1.4900	1.3750	1.4700	-2.000%	153,680	+89.116%
2025-04-04	1.4000	1.5200	1.3850	1.5000	+4.167%	246,722	+85.333%
2025-04-03	1.3000	1.4600	1.3000	1.4400	+6.667%	209,662	+93.056%
2025-04-02	1.3000	1.3700	1.2600	1.3500	+2.273%	273,288	+105.926%
2025-04-01	1.3900	1.4296	1.3100	1.3200	-5.036%	114,089	+110.606%
2025-03-31	1.4000	1.4400	1.3501	1.3900	-6.081%	123,255	+100.000%
2025-03-28	1.6200	1.6300	1.4700	1.4800	-10.843%	76,456	+87.838%
2025-03-27	1.5000	1.7400	1.5000	1.6600	+9.211%	149,221	+67.470%
2025-03-26	1.4400	1.6150	1.3200	1.5200	+7.042%	153,283	+82.895%
2025-03-25	1.5250	1.5900	1.4200	1.4200	-6.579%	135,971	+95.775%
2025-03-24	1.5200	1.5900	1.5200	1.5200	+3.401%	99,601	+82.895%
2025-03-21	1.6100	1.6708	1.4500	1.4700	-9.259%	217,092	+89.116%
2025-03-20	1.7300	1.7400	1.6200	1.6200	-6.358%	88,257	+71.605%
2025-03-19	1.6300	1.8000	1.5900	1.7300	+4.848%	92,818	+60.694%
2025-03-18	1.6800	1.7500	1.6500	1.6500	-4.624%	151,647	+68.485%
2025-03-17	1.5800	1.7800	1.5700	1.7300	+11.613%	192,079	+60.694%
2025-03-14	1.5500	1.6486	1.5400	1.5500	+1.307%	85,247	+79.355%
2025-03-13	1.6800	1.7261	1.5100	1.5300	-7.831%	132,080	+81.699%
2025-03-12	1.7100	1.7500	1.5500	1.6600	-2.353%	268,761	+67.470%
2025-03-11	1.8700	1.8850	1.6750	1.7000	-6.593%	153,388	+63.529%
2025-03-10	2.0800	2.1600	1.8200	1.8200	-15.349%	213,421	+52.747%
2025-03-07	2.2400	2.3100	2.1500	2.1500	-4.867%	68,068	+29.302%
2025-03-06	2.2218	2.2900	2.1800	2.2600	+3.196%	79,982	+23.009%
2025-03-05	2.2500	2.2900	2.1800	2.1900	-4.367%	60,020	+26.941%
2025-03-04	2.3100	2.3500	2.2000	2.2900	-2.553%	137,885	+21.397%
2025-03-03	2.4200	2.5100	2.3500	2.3500	-2.893%	102,570	+18.298%
2025-02-28	2.2200	2.5000	2.1800	2.4200	+6.608%	316,154	+14.876%
2025-02-27	2.3100	2.3800	2.2300	2.2700	-3.404%	75,126	+22.467%
2025-02-26	2.3900	2.4300	2.2300	2.3500	-1.674%	233,113	+18.298%
2025-02-25	2.3400	2.4150	2.2400	2.3900	+4.367%	150,441	+16.318%
2025-02-24	2.6200	2.6300	2.2900	2.2900	-12.595%	324,664	+21.397%
2025-02-21	2.7000	2.7700	2.5900	2.6200	-3.676%	140,576	+6.107%
2025-02-20	3.0000	3.0050	2.6600	2.7200	-10.526%	167,295	+2.206%
2025-02-19	2.8400	3.0400	2.7600	3.0400	+4.110%	291,396	-8.553%
2025-02-18	2.9800	3.1000	2.8800	2.9200	-2.013%	188,962	-4.795%
2025-02-14	3.2600	3.2600	2.9561	2.9800	-9.146%	204,180	-6.711%
2025-02-13	3.0000	3.3150	2.9600	3.2800	+9.333%	242,569	-15.244%
2025-02-12	3.0200	3.0200	2.9200	3.0000	-1.639%	211,430	-7.333%
2025-02-11	3.0900	3.1400	2.9950	3.0500	+0.993%	216,896	-8.852%
2025-02-10	3.0200	3.1100	2.9000	3.0200	+0.332%	420,962	-7.947%
2025-02-07	3.1400	3.1400	2.9004	3.0100	+0.333%	365,168	-7.641%
2025-02-06	2.8200	3.1250	2.7000	3.0000	+7.527%	551,921	-7.333%
2025-02-05	2.6800	2.9600	2.6400	2.7900	+4.104%	326,422	-0.358%
2025-02-04	2.6200	2.8100	2.4900	2.6800	-0.372%	229,737	+3.731%
2025-02-03	2.7500	2.8100	2.6500	2.6900	-4.947%	104,220	+3.346%
2025-01-31	2.9800	2.9800	2.8000	2.8300	-4.392%	214,327	-1.767%
2025-01-30	2.9100	2.9700	2.7800	2.9600	+0.680%	168,810	-6.081%
2025-01-29	2.8200	2.9900	2.5400	2.9400	+2.083%	184,889	-5.442%
2025-01-28	2.7000	2.9400	2.6000	2.8800	+7.063%	187,846	-3.472%
2025-01-27	2.5000	2.7500	2.4600	2.6900	+5.078%	189,250	+3.346%
2025-01-24	2.3500	2.6000	2.2729	2.5600	+8.936%	137,862	+8.594%
2025-01-23	2.3400	2.3600	2.2900	2.3500	+0.858%	63,931	+18.298%
2025-01-22	2.3900	2.4400	2.3200	2.3300	-0.427%	63,834	+19.313%
2025-01-21	2.2800	2.3800	2.2000	2.3400	+3.084%	79,003	+18.803%
2025-01-17	2.2400	2.3400	2.1300	2.2700	+1.794%	177,660	+22.467%
2025-01-16	2.3400	2.3700	2.2000	2.2300	-4.292%	101,775	+24.664%
2025-01-15	2.3200	2.3900	2.2500	2.3300	+1.304%	101,138	+19.313%
2025-01-14	2.2400	2.3700	2.1950	2.3000	+2.679%	219,291	+20.870%
2025-01-13	2.0500	2.2900	1.9300	2.2400	+6.667%	229,205	+24.107%
2025-01-10	2.1300	2.1748	2.0300	2.1000	-3.670%	300,519	+32.381%
2025-01-08	2.0500	2.2500	1.8700	2.1800	+4.808%	336,761	+27.523%
2025-01-07	1.7900	2.1400	1.7700	2.0800	+15.556%	484,556	+33.654%
2025-01-06	1.7500	1.8500	1.7500	1.8000	+2.857%	184,425	+54.444%
2025-01-03	1.7900	1.8300	1.7200	1.7500	0.000%	165,688	+58.857%
2025-01-02	1.8100	1.8900	1.7400	1.7500	-1.130%	151,143	+58.857%
2024-12-31	1.7700	1.7900	1.7400	1.7700	+1.143%	61,055	+57.062%
2024-12-30	1.7700	1.8000	1.7200	1.7500	-2.778%	51,412	+58.857%
2024-12-27	1.7700	1.8500	1.7700	1.8000	-1.639%	75,909	+54.444%
2024-12-26	1.8500	1.8500	1.7500	1.8300	-2.139%	34,725	+51.913%
2024-12-24	1.8000	1.9200	1.7400	1.8700	+5.650%	59,839	+48.663%
2024-12-23	1.8500	1.8500	1.7200	1.7700	-5.348%	132,432	+57.062%
2024-12-20	1.8300	1.8792	1.8200	1.8700	-1.058%	72,245	+48.663%
2024-12-19	1.8900	1.9100	1.8200	1.8900	+1.070%	80,234	+47.090%
2024-12-18	1.8500	1.8800	1.8200	1.8700	0.000%	106,361	+48.663%
2024-12-17	1.8400	1.8794	1.8200	1.8700	-0.532%	113,064	+48.663%
2024-12-16	1.8400	1.8900	1.8100	1.8800	+2.732%	145,191	+47.872%
2024-12-13	1.8500	1.8500	1.7700	1.8300	-1.081%	32,692	+51.913%
2024-12-12	1.7600	1.8700	1.7300	1.8500	+6.936%	113,759	+50.270%
2024-12-11	1.8000	1.8000	1.7000	1.7300	-2.260%	115,797	+60.694%
2024-12-10	1.8500	1.8500	1.7600	1.7700	-1.117%	66,410	+57.062%
2024-12-09	1.8000	1.8900	1.7500	1.7900	+0.562%	92,903	+55.307%
2024-12-06	1.7600	1.8100	1.7400	1.7800	+1.136%	62,672	+56.180%
2024-12-05	1.6600	1.7700	1.5400	1.7600	+3.529%	233,594	+57.955%
2024-12-04	1.7400	1.7750	1.6701	1.7000	-2.299%	184,375	+63.529%
2024-12-03	1.7700	1.8200	1.7400	1.7400	-1.695%	73,637	+59.770%
2024-12-02	1.8000	1.8199	1.7200	1.7700	-0.562%	82,240	+57.062%
2024-11-29	1.7500	1.8200	1.7401	1.7800	+0.565%	62,830	+56.180%
2024-11-27	1.7200	1.8100	1.7200	1.7700	+1.143%	68,109	+57.062%
2024-11-26	1.7400	1.7881	1.6400	1.7500	0.000%	153,441	+58.857%
2024-11-25	1.7600	1.8500	1.7400	1.7500	+1.156%	162,587	+58.857%
2024-11-22	1.7800	1.7800	1.7207	1.7300	-1.143%	43,269	+60.694%
2024-11-21	1.7600	1.7600	1.6850	1.7500	-2.235%	94,877	+58.857%
2024-11-20	1.7300	1.7900	1.6900	1.7900	+5.294%	142,851	+55.307%
2024-11-19	1.6500	1.7200	1.6500	1.7000	+3.659%	145,518	+63.529%
2024-11-18	1.6800	1.7350	1.6294	1.6400	-2.381%	220,457	+69.512%
2024-11-15	1.6100	1.7000	1.6000	1.6800	+2.439%	247,946	+65.476%
2024-11-14	1.6200	1.6800	1.5600	1.6400	+0.613%	425,016	+69.512%
2024-11-13	1.7400	1.7700	1.5450	1.6300	-7.386%	1,138,071	+70.552%
2024-11-12	1.8600	1.8600	1.7000	1.7600	-3.825%	189,545	+57.955%
2024-11-11	1.8800	1.8900	1.8100	1.8300	0.000%	65,533	+51.913%
2024-11-08	1.7900	1.9000	1.7590	1.8300	-0.543%	100,933	+51.913%
2024-11-07	1.6900	1.8600	1.6900	1.8400	+8.876%	244,865	+51.087%
2024-11-06	1.7200	1.7790	1.6900	1.6900	0.000%	42,755	+64.497%
2024-11-05	1.6500	1.7100	1.6400	1.6900	+0.595%	42,485	+64.497%
2024-11-04	1.7000	1.7600	1.6300	1.6800	-0.592%	59,722	+65.476%
2024-11-01	1.6200	1.7000	1.6200	1.6900	+3.049%	47,801	+64.497%
2024-10-31	1.7600	1.7799	1.6250	1.6400	-6.286%	114,858	+69.512%
2024-10-30	1.7500	1.8000	1.7000	1.7500	-0.568%	74,396	+58.857%
2024-10-29	1.7600	1.8400	1.7200	1.7600	-1.676%	82,679	+57.955%
2024-10-28	1.6800	1.8100	1.6800	1.7900	+5.294%	50,479	+55.307%
2024-10-25	1.7400	1.8000	1.6700	1.7000	-3.409%	48,496	+63.529%
2024-10-24	1.8200	1.8200	1.6800	1.7600	0.000%	29,791	+57.955%
2024-10-23	1.8100	1.8250	1.6500	1.7600	-3.825%	89,262	+57.955%
2024-10-22	1.8300	1.8800	1.8300	1.8300	-1.081%	44,959	+51.913%
2024-10-21	1.9000	1.9100	1.8000	1.8500	-1.070%	138,942	+50.270%
2024-10-18	1.8500	1.8800	1.8500	1.8700	0.000%	57,833	+48.663%
2024-10-17	1.8600	1.8700	1.8200	1.8700	0.000%	57,663	+48.663%
2024-10-16	1.8600	1.8800	1.8300	1.8700	+2.747%	31,483	+48.663%
2024-10-15	1.8400	1.8500	1.8000	1.8200	-1.087%	41,571	+52.747%
2024-10-14	1.7500	1.8600	1.7100	1.8400	+5.143%	60,236	+51.087%
2024-10-11	1.7400	1.7600	1.7100	1.7500	+1.156%	29,121	+58.857%
2024-10-10	1.7500	1.7750	1.7000	1.7300	-1.705%	112,169	+60.694%
2024-10-09	1.6100	1.7800	1.5906	1.7600	+7.975%	101,369	+57.955%

document.getElementById("Qt6q0j").onerror = function(){this.style.display='none';}; .dark-mode .J6f1hl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J6f1hl{ color: #333333; background-color: white; border: 2px solid #333333; }DHXDHI Group, Inc.stock NYSE

DHX
DHI Group, Inc.
stock NYSE