Dark

DHX
DHI Group, Inc.
stock NYSE

At Close

Aug 20, 2026 3:59:50 PM EDT

4.10USD-2.844%(-0.12)238,622

3.52Bid 4.69Ask 1.17Spread

Pre-market

Aug 18, 2026 8:40:30 AM EDT

4.25USD+0.711%(+0.03)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

4.11USD+0.244%(+0.01)12,931

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	4.2200	4.2850	4.0500	4.1100	-2.607%	238,622	0.000%
2026-08-19	4.2300	4.3000	3.9406	4.2200	-1.171%	277,866	-2.607%
2026-08-18	4.2000	4.5000	4.2000	4.2700	+0.471%	347,940	-3.747%
2026-08-17	3.9400	4.2900	3.9400	4.2500	+7.868%	365,416	-3.294%
2026-08-14	3.9600	4.0000	3.8400	3.9400	-1.746%	169,081	+4.315%
2026-08-13	3.8600	4.0531	3.8400	4.0100	+4.974%	157,258	+2.494%
2026-08-12	3.8300	4.1000	3.7700	3.8200	0.000%	316,806	+7.592%
2026-08-11	3.6800	3.8800	3.6500	3.8200	+4.945%	291,922	+7.592%
2026-08-10	3.9600	4.0355	3.6300	3.6400	-8.543%	444,269	+12.912%
2026-08-07	4.1800	4.4500	3.8700	3.9800	-3.632%	172,110	+3.266%
2026-08-06	3.8700	4.1700	3.4073	4.1300	-1.196%	464,126	-0.484%
2026-08-05	4.0800	4.2400	4.0400	4.1800	+0.966%	113,876	-1.675%
2026-08-04	4.0900	4.2400	4.0500	4.1400	+2.475%	166,347	-0.725%
2026-08-03	4.2600	4.3600	3.9800	4.0400	-4.038%	356,414	+1.733%
2026-07-31	4.1100	4.2400	4.0200	4.2100	+3.186%	122,588	-2.375%
2026-07-30	4.0200	4.2200	3.9800	4.0800	-0.244%	108,035	+0.735%
2026-07-29	4.1900	4.1900	3.9228	4.0900	-0.487%	84,401	+0.489%
2026-07-28	3.7700	4.1100	3.7700	4.1100	+8.443%	164,130	0.000%
2026-07-27	3.8900	3.9700	3.7900	3.7900	-1.558%	92,018	+8.443%
2026-07-24	3.8300	3.9200	3.8000	3.8500	+2.122%	94,404	+6.753%
2026-07-23	4.0800	4.3292	3.7400	3.7700	-8.717%	124,206	+9.019%
2026-07-22	4.0800	4.2475	4.0200	4.1300	+1.474%	96,744	-0.484%
2026-07-21	4.0800	4.1811	4.0050	4.0700	+0.246%	70,437	+0.983%
2026-07-20	4.1300	4.2500	4.0000	4.0600	-0.976%	166,859	+1.232%
2026-07-17	3.9200	4.1100	3.8200	4.1000	+2.757%	97,455	+0.244%
2026-07-16	4.0200	4.0750	3.9500	3.9900	-1.724%	105,102	+3.008%
2026-07-15	4.0200	4.0900	3.7600	4.0600	+2.785%	242,051	+1.232%
2026-07-14	3.9800	4.0800	3.8800	3.9500	+1.282%	161,689	+4.051%
2026-07-13	4.0500	4.1200	3.9000	3.9000	-2.743%	173,237	+5.385%
2026-07-10	4.0100	4.0800	3.9600	4.0100	+1.263%	124,690	+2.494%
2026-07-09	4.0400	4.3199	3.9500	3.9600	+1.538%	289,979	+3.788%
2026-07-08	4.0900	4.1600	3.7950	3.9000	-1.015%	130,803	+5.385%
2026-07-07	3.8900	4.2000	3.8200	3.9400	+1.809%	246,795	+4.315%
2026-07-06	3.7400	3.9400	3.7400	3.8700	+4.595%	124,496	+6.202%
2026-07-02	3.8000	3.9270	3.6801	3.7000	-2.632%	36,392	+11.081%
2026-07-01	3.7100	3.9413	3.6900	3.8000	+2.426%	60,047	+8.158%
2026-06-30	3.8100	3.8864	3.6600	3.7100	-2.625%	115,638	+10.782%
2026-06-29	3.7000	3.9200	3.6300	3.8100	+2.973%	125,168	+7.874%
2026-06-26	3.5200	3.7300	3.5200	3.7000	+4.520%	84,823	+11.081%
2026-06-25	3.7100	3.7400	3.5100	3.5400	-3.279%	57,095	+16.102%
2026-06-24	3.8600	3.8900	3.6600	3.6600	-5.426%	133,809	+12.295%
2026-06-23	3.8100	3.9800	3.6785	3.8700	-2.273%	176,576	+6.202%
2026-06-22	3.7500	3.9600	3.7200	3.9600	+4.211%	161,397	+3.788%
2026-06-18	3.8958	3.8958	3.5500	3.8000	+1.877%	253,691	+8.158%
2026-06-17	3.5300	3.9900	3.5300	3.7300	+7.184%	278,828	+10.188%
2026-06-16	3.4000	3.6200	3.4000	3.4800	+2.353%	392,008	+18.103%
2026-06-15	3.5600	3.5999	3.3900	3.4000	-4.494%	181,826	+20.882%
2026-06-12	3.4700	3.5700	3.4600	3.5600	+0.850%	86,986	+15.449%
2026-06-11	3.4800	3.5600	3.1876	3.5300	+0.857%	108,211	+16.431%
2026-06-10	3.5800	3.5950	3.4500	3.5000	-0.850%	96,816	+17.429%
2026-06-09	3.5000	3.6400	3.4500	3.5300	+0.857%	155,706	+16.431%
2026-06-08	3.3600	3.6100	3.3505	3.5000	+3.858%	211,292	+17.429%
2026-06-05	3.5700	3.6899	3.3400	3.3700	-8.174%	137,440	+21.958%
2026-06-04	3.7300	3.9200	3.6500	3.6700	-0.542%	113,688	+11.989%
2026-06-03	3.7300	3.8900	3.6600	3.6900	-2.381%	157,364	+11.382%
2026-06-02	3.7600	3.7900	3.6600	3.7800	+0.532%	138,392	+8.730%
2026-06-01	3.5300	3.7800	3.5300	3.7600	+6.516%	191,591	+9.309%
2026-05-29	3.5900	3.7193	3.5100	3.5300	-3.815%	223,348	+16.431%
2026-05-28	3.6500	3.7100	3.5400	3.6700	+0.548%	176,990	+11.989%
2026-05-27	3.7100	3.8500	3.6300	3.6500	-1.351%	195,795	+12.603%
2026-05-26	3.8900	3.8900	3.6100	3.7000	-0.538%	316,352	+11.081%
2026-05-22	3.5100	3.7400	3.5100	3.7200	+6.286%	187,330	+10.484%
2026-05-21	3.7400	3.7711	3.4700	3.5000	-8.136%	187,798	+17.429%
2026-05-20	3.6700	3.8300	3.6600	3.8100	+4.098%	196,210	+7.874%
2026-05-19	3.8500	3.8500	3.5800	3.6600	-5.426%	334,110	+12.295%
2026-05-18	3.6200	4.1000	3.6200	3.8700	+7.202%	726,942	+6.202%
2026-05-15	3.6400	3.7299	3.5000	3.6100	-2.957%	147,924	+13.850%
2026-05-14	3.7200	3.7900	3.6650	3.7200	+2.198%	209,855	+10.484%
2026-05-13	3.6400	3.7000	3.5200	3.6400	0.000%	281,646	+12.912%
2026-05-12	3.8600	3.9000	3.4700	3.6400	-4.712%	423,439	+12.912%
2026-05-11	3.5500	3.9899	3.5400	3.8200	+8.832%	1,066,888	+7.592%
2026-05-08	3.1800	3.5400	2.8800	3.5100	+9.346%	603,388	+17.094%
2026-05-07	2.8800	3.2100	2.8100	3.2100	+14.643%	725,666	+28.037%
2026-05-06	2.6500	2.9600	2.6300	2.8000	+15.226%	522,701	+46.786%
2026-05-05	2.4900	2.5350	2.3800	2.4300	-2.016%	559,067	+69.136%
2026-05-04	2.5500	2.5900	2.4500	2.4800	-1.976%	168,204	+65.726%
2026-05-01	2.3800	2.6150	2.3800	2.5300	+5.858%	383,716	+62.451%
2026-04-30	2.4700	2.5050	2.3400	2.3900	-3.629%	217,857	+71.967%
2026-04-29	2.6000	2.6000	2.4500	2.4800	-5.703%	195,733	+65.726%
2026-04-28	2.6800	2.6800	2.5500	2.6300	+2.335%	161,940	+56.274%
2026-04-27	2.7300	2.8000	2.5700	2.5700	-6.204%	147,182	+59.922%
2026-04-24	2.8100	2.8500	2.7000	2.7400	-1.439%	113,155	+50.000%
2026-04-23	2.8700	2.9100	2.7500	2.7800	-1.767%	127,538	+47.842%
2026-04-22	2.8200	2.9500	2.7900	2.8300	+1.434%	159,268	+45.230%
2026-04-21	3.0100	3.0250	2.7900	2.7900	-6.061%	174,380	+47.312%
2026-04-20	3.0100	3.1100	2.9000	2.9700	-2.623%	181,176	+38.384%
2026-04-17	3.0700	3.1000	2.9800	3.0500	+2.349%	186,287	+34.754%
2026-04-16	2.9500	3.0700	2.9300	2.9800	+1.361%	195,028	+37.919%
2026-04-15	2.9000	2.9700	2.8900	2.9400	+3.158%	166,763	+39.796%
2026-04-14	2.8300	2.9500	2.8300	2.8500	-1.042%	147,476	+44.211%
2026-04-13	2.8200	2.9400	2.6500	2.8800	+1.767%	220,305	+42.708%
2026-04-10	2.9600	2.9750	2.8100	2.8300	-5.034%	154,586	+45.230%
2026-04-09	2.9600	3.0300	2.8000	2.9800	0.000%	271,653	+37.919%
2026-04-08	3.1500	3.2250	2.9700	2.9800	-3.560%	292,023	+37.919%
2026-04-07	3.1200	3.2900	3.0601	3.0900	-1.905%	352,263	+33.010%
2026-04-06	3.0300	3.2300	3.0300	3.1500	+4.305%	341,390	+30.476%
2026-04-02	2.7800	3.0600	2.7000	3.0200	+7.092%	239,112	+36.093%
2026-04-01	2.8500	2.8600	2.7400	2.8200	+0.356%	264,695	+45.745%
2026-03-31	2.7500	2.9050	2.7401	2.8100	+4.074%	252,869	+46.263%
2026-03-30	2.6000	2.7250	2.6000	2.7000	+3.846%	180,001	+52.222%
2026-03-27	2.7000	2.7700	2.5400	2.6000	-3.704%	153,429	+58.077%
2026-03-26	2.6900	2.7900	2.6100	2.7000	+1.124%	171,984	+52.222%
2026-03-25	2.7500	2.8100	2.5300	2.6700	-1.111%	225,621	+53.933%
2026-03-24	2.6100	2.7200	2.6100	2.7000	+0.372%	222,498	+52.222%
2026-03-23	2.4400	2.6900	2.4400	2.6900	+9.796%	217,586	+52.788%
2026-03-20	2.5100	2.5780	2.4300	2.4500	-1.606%	314,830	+67.755%
2026-03-19	2.5100	2.5600	2.4100	2.4900	-3.113%	233,214	+65.060%
2026-03-18	2.5100	2.6900	2.4856	2.5700	+3.213%	266,219	+59.922%
2026-03-17	2.5300	2.6600	2.4900	2.4900	+1.220%	348,747	+65.060%
2026-03-16	2.2200	2.4850	2.2020	2.4600	+10.811%	407,243	+67.073%
2026-03-13	2.3800	2.4399	2.2200	2.2200	-7.500%	130,286	+85.135%
2026-03-12	2.4200	2.5000	2.3700	2.4000	-2.041%	188,959	+71.250%
2026-03-11	2.4500	2.6300	2.4500	2.4500	+0.410%	167,107	+67.755%
2026-03-10	2.5000	2.6000	2.4400	2.4400	-3.557%	218,202	+68.443%
2026-03-09	2.5800	2.6450	2.4600	2.5300	-5.597%	269,187	+62.451%
2026-03-06	2.6300	2.8300	2.6300	2.6800	+2.682%	389,391	+53.358%
2026-03-05	2.4400	2.6497	2.4200	2.6100	+6.531%	318,213	+57.471%
2026-03-04	2.6100	2.6200	2.4200	2.4500	-5.405%	175,234	+67.755%
2026-03-03	2.6800	2.7100	2.5400	2.5900	-5.128%	476,959	+58.687%
2026-03-02	2.4300	2.9600	2.4200	2.7300	+9.639%	925,191	+50.549%
2026-02-27	2.4600	2.5500	2.4200	2.4900	+0.810%	258,004	+65.060%
2026-02-26	2.5000	2.5800	2.3700	2.4700	+1.230%	226,006	+66.397%
2026-02-25	2.4400	2.4901	2.3900	2.4400	+1.667%	132,311	+68.443%
2026-02-24	2.4000	2.5600	2.3624	2.4000	0.000%	202,259	+71.250%
2026-02-23	2.5600	2.8800	2.3800	2.4000	-4.000%	864,715	+71.250%
2026-02-20	2.6700	2.7500	2.4900	2.5000	-8.088%	282,400	+64.400%
2026-02-19	2.8400	2.8400	2.6000	2.7200	-5.226%	392,715	+51.103%
2026-02-18	2.8500	3.0600	2.8100	2.8700	+1.413%	708,565	+43.206%
2026-02-17	2.4500	2.9273	2.4500	2.8300	+17.917%	1,023,354	+45.230%
2026-02-13	2.2800	2.4600	2.2736	2.4000	+3.448%	270,051	+71.250%
2026-02-12	2.4400	2.4683	2.2601	2.3200	-3.333%	489,800	+77.155%
2026-02-11	2.8100	2.8250	2.3301	2.4000	-14.286%	610,963	+71.250%
2026-02-10	2.5900	2.9600	2.5900	2.8000	+7.280%	1,211,663	+46.786%
2026-02-09	2.0000	2.6899	2.0000	2.6100	+31.156%	2,242,751	+57.471%
2026-02-06	1.8800	2.0900	1.8000	1.9900	+3.646%	991,227	+106.533%
2026-02-05	2.1700	2.2000	1.8100	1.9200	+15.663%	8,545,480	+114.063%
2026-02-04	1.6900	1.7900	1.6250	1.6600	-1.775%	7,286,259	+147.590%
2026-02-03	1.7700	1.7850	1.6900	1.6900	-4.520%	193,345	+143.195%
2026-02-02	1.7300	1.8100	1.7300	1.7700	+1.724%	85,116	+132.203%
2026-01-30	1.7300	1.8200	1.7000	1.7400	0.000%	155,980	+136.207%
2026-01-29	1.8000	1.8200	1.7300	1.7400	-3.867%	180,107	+136.207%
2026-01-28	1.7800	1.8400	1.7800	1.8100	0.000%	69,756	+127.072%
2026-01-27	1.8100	1.8200	1.7700	1.8100	+1.117%	141,659	+127.072%
2026-01-26	1.7400	1.8400	1.7400	1.7900	+3.468%	203,612	+129.609%
2026-01-23	1.7400	1.7500	1.7000	1.7300	-1.143%	50,822	+137.572%
2026-01-22	1.6700	1.7600	1.6450	1.7500	+6.707%	115,137	+134.857%
2026-01-21	1.6400	1.6700	1.5900	1.6400	+1.863%	261,374	+150.610%
2026-01-20	1.6700	1.7000	1.6100	1.6100	-4.734%	496,131	+155.280%
2026-01-16	1.7400	1.7400	1.6900	1.6900	-1.744%	129,607	+143.195%
2026-01-15	1.7000	1.7800	1.6900	1.7200	+1.775%	185,356	+138.953%
2026-01-14	1.6600	1.7100	1.6283	1.6900	+2.424%	77,675	+143.195%
2026-01-13	1.6400	1.7000	1.5950	1.6500	+1.852%	206,709	+149.091%
2026-01-12	1.6800	1.7000	1.6200	1.6200	-3.571%	116,800	+153.704%
2026-01-09	1.7000	1.7800	1.6800	1.6800	-1.754%	149,831	+144.643%
2026-01-08	1.6300	1.7500	1.6300	1.7100	+3.636%	183,719	+140.351%
2026-01-07	1.6300	1.6800	1.6300	1.6500	+0.610%	148,775	+149.091%
2026-01-06	1.6900	1.7800	1.6350	1.6400	-2.959%	171,095	+150.610%
2026-01-05	1.6300	1.7500	1.6300	1.6900	+3.681%	357,429	+143.195%
2026-01-02	1.5700	1.6550	1.5700	1.6300	+5.161%	326,624	+152.147%
2025-12-31	1.5700	1.6250	1.5400	1.5500	-3.125%	293,900	+165.161%
2025-12-30	1.5600	1.6800	1.5000	1.6000	+2.564%	988,491	+156.875%
2025-12-29	1.6000	1.6200	1.5400	1.5600	-3.704%	379,244	+163.462%
2025-12-26	1.6300	1.6550	1.6000	1.6200	+0.621%	192,769	+153.704%
2025-12-24	1.5500	1.7100	1.5500	1.6100	+3.871%	221,729	+155.280%
2025-12-23	1.4800	1.5600	1.4800	1.5500	+3.333%	320,637	+165.161%
2025-12-22	1.5200	1.5700	1.4400	1.5000	-1.316%	569,010	+174.000%
2025-12-19	1.6300	1.6300	1.4400	1.5200	-6.173%	389,883	+170.395%
2025-12-18	1.6900	1.7200	1.6100	1.6200	-3.571%	177,205	+153.704%
2025-12-17	1.6200	1.7800	1.6200	1.6800	+4.348%	248,870	+144.643%
2025-12-16	1.6300	1.6600	1.6000	1.6100	+0.625%	268,828	+155.280%
2025-12-15	1.6100	1.6700	1.5700	1.6000	+0.629%	272,653	+156.875%
2025-12-12	1.6300	1.6400	1.5300	1.5900	+0.633%	244,333	+158.491%
2025-12-11	1.7000	1.7100	1.5800	1.5800	-7.059%	348,522	+160.127%
2025-12-10	1.7000	1.7250	1.6500	1.7000	-0.585%	237,327	+141.765%
2025-12-09	1.6700	1.7300	1.6600	1.7100	+2.395%	364,000	+140.351%
2025-12-08	1.7400	1.7600	1.6600	1.6700	-5.650%	494,542	+146.108%
2025-12-05	1.7400	1.7700	1.6899	1.7700	+1.724%	112,235	+132.203%
2025-12-04	1.7200	1.7700	1.7200	1.7400	+2.959%	251,422	+136.207%
2025-12-03	1.7500	1.7900	1.6900	1.6900	-5.056%	371,265	+143.195%
2025-12-02	1.8400	1.8400	1.7800	1.7800	-3.261%	201,674	+130.899%
2025-12-01	1.8100	1.8900	1.8100	1.8400	-2.128%	233,652	+123.370%
2025-11-28	1.9000	1.9150	1.8600	1.8800	+1.075%	48,308	+118.617%
2025-11-26	1.8700	1.8950	1.8600	1.8600	0.000%	112,937	+120.968%
2025-11-25	1.8400	1.8900	1.8400	1.8600	-1.064%	187,642	+120.968%
2025-11-24	1.8000	1.8800	1.7800	1.8800	+4.444%	226,551	+118.617%
2025-11-21	1.8100	1.8650	1.7900	1.8000	-1.099%	171,719	+128.333%
2025-11-20	1.7700	1.8400	1.7700	1.8200	+1.111%	223,432	+125.824%
2025-11-19	1.7600	1.8200	1.7200	1.8000	0.000%	1,115,141	+128.333%
2025-11-18	1.7200	1.8500	1.7200	1.8000	+2.273%	138,284	+128.333%
2025-11-17	1.8300	1.8600	1.7400	1.7600	-3.297%	223,709	+133.523%
2025-11-14	1.8400	1.8950	1.8000	1.8200	-2.151%	382,172	+125.824%
2025-11-13	1.7200	1.8900	1.7000	1.8600	+6.286%	228,331	+120.968%
2025-11-12	1.7700	1.7900	1.6700	1.7500	+0.575%	233,206	+134.857%
2025-11-11	1.9000	1.9400	1.7200	1.7400	+2.959%	265,323	+136.207%
2025-11-10	1.7800	1.7850	1.6605	1.6900	-3.429%	148,255	+143.195%
2025-11-07	1.8300	1.8500	1.6700	1.7500	-2.778%	596,308	+134.857%
2025-11-06	1.8600	1.9000	1.8000	1.8000	-4.255%	89,824	+128.333%
2025-11-05	1.8700	1.9110	1.8600	1.8800	-0.529%	29,686	+118.617%
2025-11-04	1.8700	1.9300	1.8700	1.8900	-1.563%	88,523	+117.460%
2025-11-03	1.9300	1.9500	1.8950	1.9200	-1.031%	106,844	+114.063%
2025-10-31	1.9800	2.0200	1.9200	1.9400	-2.020%	90,837	+111.856%
2025-10-30	2.0000	2.0445	1.9250	1.9800	-2.463%	137,684	+107.576%
2025-10-29	2.0700	2.1187	2.0137	2.0300	-0.976%	92,082	+102.463%
2025-10-28	2.0400	2.1150	2.0200	2.0500	+0.490%	143,659	+100.488%
2025-10-27	2.1000	2.2089	2.0400	2.0400	-2.392%	87,021	+101.471%
2025-10-24	2.0700	2.1000	2.0510	2.0900	+1.951%	69,386	+96.651%
2025-10-23	2.0300	2.1000	2.0150	2.0500	+1.485%	324,874	+100.488%
2025-10-22	2.0200	2.0500	2.0200	2.0200	-0.493%	139,206	+103.465%
2025-10-21	2.0600	2.0700	2.0150	2.0300	-0.976%	79,822	+102.463%
2025-10-20	2.0600	2.0700	2.0200	2.0500	+1.485%	82,819	+100.488%
2025-10-17	2.0300	2.1094	2.0200	2.0200	-1.942%	125,125	+103.465%
2025-10-16	2.0300	2.0650	1.9500	2.0600	0.000%	522,976	+99.515%
2025-10-15	2.1100	2.1525	2.0000	2.0600	0.000%	172,226	+99.515%
2025-10-14	2.1400	2.1900	2.0500	2.0600	-3.286%	236,245	+99.515%
2025-10-13	2.1500	2.1800	1.9900	2.1300	-0.930%	260,118	+92.958%
2025-10-10	2.3000	2.3326	2.1100	2.1500	-6.522%	1,701,098	+91.163%
2025-10-09	2.3800	2.4320	2.2700	2.3000	-5.738%	421,327	+78.696%
2025-10-08	2.4400	2.5701	2.3564	2.4400	+0.412%	3,375,599	+68.443%
2025-10-07	2.5900	2.5900	2.4100	2.4300	-3.187%	428,970	+69.136%
2025-10-06	2.6400	2.6936	2.4600	2.5100	-5.993%	202,221	+63.745%
2025-10-03	2.6800	2.7600	2.6100	2.6700	0.000%	103,036	+53.933%
2025-10-02	2.6700	2.7550	2.6500	2.6700	+1.136%	86,981	+53.933%
2025-10-01	2.7500	2.8100	2.6400	2.6400	-5.036%	208,737	+55.682%
2025-09-30	2.8100	2.8800	2.7200	2.7800	-2.797%	85,266	+47.842%
2025-09-29	2.7400	2.8800	2.7400	2.8600	+4.380%	114,995	+43.706%
2025-09-26	2.8700	2.9000	2.7100	2.7400	-3.860%	92,605	+50.000%
2025-09-25	2.8000	2.9700	2.8000	2.8500	-1.042%	142,828	+44.211%
2025-09-24	2.7600	2.9464	2.7600	2.8800	+2.491%	86,281	+42.708%
2025-09-23	2.9500	2.9500	2.7600	2.8100	-4.422%	105,930	+46.263%
2025-09-22	2.8500	3.0150	2.8500	2.9400	+2.439%	236,798	+39.796%
2025-09-19	2.9500	2.9800	2.8600	2.8700	-3.041%	170,423	+43.206%
2025-09-18	2.9000	2.9950	2.9000	2.9600	+1.718%	149,752	+38.851%
2025-09-17	2.9500	2.9900	2.8400	2.9100	-1.689%	206,994	+41.237%
2025-09-16	2.9500	2.9900	2.9200	2.9600	+0.339%	115,376	+38.851%
2025-09-15	2.9500	2.9800	2.8500	2.9500	+0.340%	165,467	+39.322%
2025-09-12	2.9100	3.0082	2.9000	2.9400	0.000%	142,520	+39.796%
2025-09-11	2.9500	3.0150	2.8900	2.9400	-1.010%	176,614	+39.796%
2025-09-10	2.8000	3.0100	2.8000	2.9700	+5.694%	151,229	+38.384%
2025-09-09	2.9000	2.9300	2.6800	2.8100	-5.705%	183,470	+46.263%
2025-09-08	3.0000	3.0700	2.9150	2.9800	+0.337%	176,012	+37.919%
2025-09-05	2.9600	3.0100	2.9400	2.9700	-1.329%	182,595	+38.384%
2025-09-04	3.1300	3.1398	2.8750	3.0100	-1.311%	205,560	+36.545%
2025-09-03	2.8100	3.2299	2.8100	3.0500	+8.156%	319,380	+34.754%
2025-09-02	2.7300	2.8500	2.6900	2.8200	+2.545%	245,953	+45.745%
2025-08-29	2.7900	2.8250	2.6900	2.7500	+1.103%	985,682	+49.455%
2025-08-28	2.7600	2.9364	2.6900	2.7200	+0.741%	280,680	+51.103%
2025-08-27	2.8600	2.9169	2.7000	2.7000	-4.594%	223,153	+52.222%
2025-08-26	2.6100	2.8500	2.6100	2.8300	+8.846%	205,624	+45.230%
2025-08-25	2.6500	2.9099	2.6000	2.6000	-0.383%	200,102	+58.077%
2025-08-22	2.5300	2.6700	2.4512	2.6100	+3.162%	64,296	+57.471%
2025-08-21	2.7200	2.9100	2.5249	2.5300	-5.948%	192,535	+62.451%
2025-08-20	2.6100	2.7600	2.5585	2.6900	+5.490%	216,406	+52.788%
2025-08-19	2.3400	2.7890	2.3400	2.5500	+10.870%	218,747	+61.176%
2025-08-18	2.2200	2.4064	2.1700	2.3000	+5.023%	34,121	+78.696%
2025-08-15	2.3100	2.4156	2.1900	2.1900	-7.203%	68,890	+87.671%
2025-08-14	2.2500	2.3600	2.1500	2.3600	+5.830%	69,871	+74.153%
2025-08-13	2.3000	2.3616	2.1900	2.2300	-4.701%	47,886	+84.305%
2025-08-12	2.0100	2.4000	2.0100	2.3400	+15.842%	73,584	+75.641%
2025-08-11	2.3700	2.4200	2.0200	2.0200	-16.529%	111,281	+103.465%
2025-08-08	2.4906	2.4950	2.3900	2.4200	-2.811%	27,887	+69.835%
2025-08-07	2.4000	2.5698	2.3700	2.4900	-8.118%	50,858	+65.060%
2025-08-06	2.7900	2.8200	2.6900	2.7100	-3.559%	50,389	+51.661%
2025-08-05	2.6600	2.8800	2.6600	2.8100	+4.461%	54,201	+46.263%
2025-08-04	2.6500	2.8200	2.6500	2.6900	+2.672%	43,602	+52.788%
2025-08-01	2.6300	2.7100	2.5150	2.6200	-1.504%	45,811	+56.870%
2025-07-31	2.6849	2.7014	2.6200	2.6600	+0.377%	13,935	+54.511%
2025-07-30	2.8300	2.8300	2.5500	2.6500	-6.360%	106,898	+55.094%
2025-07-29	2.8200	2.9000	2.8100	2.8300	+0.355%	35,185	+45.230%
2025-07-28	2.7500	2.8800	2.7388	2.8200	+1.439%	27,472	+45.745%
2025-07-25	2.8400	2.9100	2.7800	2.7800	-2.456%	23,469	+47.842%
2025-07-24	2.7500	2.8500	2.5300	2.8500	+2.888%	103,463	+44.211%
2025-07-23	2.7200	2.8600	2.7200	2.7700	+0.362%	59,634	+48.375%
2025-07-22	2.7400	2.9300	2.6900	2.7600	-0.719%	61,306	+48.913%
2025-07-21	2.5500	2.8200	2.5000	2.7800	+6.923%	108,750	+47.842%
2025-07-18	2.6600	2.7061	2.5700	2.6000	-5.109%	49,526	+58.077%
2025-07-17	2.6200	2.8400	2.6200	2.7400	+3.008%	62,750	+50.000%
2025-07-16	2.5500	2.7365	2.5200	2.6600	+2.308%	44,351	+54.511%
2025-07-15	2.8600	2.8750	2.5700	2.6000	-9.091%	236,322	+58.077%
2025-07-14	2.8600	2.9400	2.8600	2.8600	-1.718%	89,260	+43.706%
2025-07-11	2.9000	2.9550	2.8519	2.9100	-1.356%	43,736	+41.237%
2025-07-10	2.9300	2.9700	2.8500	2.9500	-1.007%	79,518	+39.322%
2025-07-09	3.0300	3.1224	2.9500	2.9800	-1.325%	75,908	+37.919%
2025-07-08	3.2500	3.2550	3.0100	3.0200	-7.077%	116,162	+36.093%
2025-07-07	3.0200	3.3400	2.9750	3.2500	+5.863%	205,622	+26.462%
2025-07-03	3.1700	3.3400	3.0500	3.0700	-3.155%	133,249	+33.876%
2025-07-02	3.1400	3.2100	3.0600	3.1700	+0.955%	81,600	+29.653%
2025-07-01	2.9600	3.1700	2.8300	3.1400	+5.724%	177,245	+30.892%
2025-06-30	2.9700	3.0200	2.8800	2.9700	0.000%	110,799	+38.384%
2025-06-27	2.9400	2.9700	2.8500	2.9700	+1.365%	97,824	+38.384%
2025-06-26	2.5500	2.9893	2.5500	2.9300	+12.261%	198,519	+40.273%
2025-06-25	2.6000	2.6516	2.5575	2.6100	+2.353%	75,532	+57.471%
2025-06-24	2.7100	2.7100	2.5350	2.5500	-5.204%	50,562	+61.176%
2025-06-23	2.5600	2.7500	2.5150	2.6900	+5.078%	113,682	+52.788%
2025-06-20	2.5800	2.6300	2.5600	2.5600	0.000%	86,780	+60.547%
2025-06-18	2.4000	2.6100	2.4000	2.5600	+8.017%	78,695	+60.547%
2025-06-17	2.5100	2.5500	2.3700	2.3700	-6.693%	107,317	+73.418%
2025-06-16	2.5300	2.6500	2.4600	2.5400	+1.195%	93,497	+61.811%
2025-06-13	2.5200	2.6000	2.5100	2.5100	-3.089%	79,477	+63.745%
2025-06-12	2.5400	2.6500	2.4900	2.5900	+0.778%	99,899	+58.687%
2025-06-11	2.4500	2.5700	2.4200	2.5700	+4.898%	100,286	+59.922%
2025-06-10	2.4400	2.5000	2.3990	2.4500	+2.941%	94,543	+67.755%
2025-06-09	2.4200	2.4850	2.3800	2.3800	+0.422%	106,673	+72.689%
2025-06-06	2.4200	2.4686	2.3700	2.3700	-1.250%	76,164	+73.418%
2025-06-05	2.3200	2.4800	2.2774	2.4000	+3.448%	119,110	+71.250%
2025-06-04	2.3200	2.4400	2.2600	2.3200	0.000%	102,132	+77.155%
2025-06-03	2.3100	2.3800	2.1900	2.3200	+0.870%	124,543	+77.155%
2025-06-02	2.1500	2.3500	2.1500	2.3000	+6.977%	133,995	+78.696%
2025-05-30	2.0200	2.1500	2.0200	2.1500	+3.865%	76,981	+91.163%
2025-05-29	2.0700	2.1000	1.9800	2.0700	-0.957%	108,488	+98.551%
2025-05-28	2.0800	2.1300	2.0300	2.0900	+1.951%	79,187	+96.651%
2025-05-27	1.9500	2.1400	1.9500	2.0500	+6.218%	96,708	+100.488%
2025-05-23	1.9700	2.0250	1.9100	1.9300	-3.015%	41,424	+112.953%
2025-05-22	1.8800	2.0900	1.8800	1.9900	+8.152%	90,847	+106.533%
2025-05-21	2.0000	2.0650	1.8400	1.8400	-7.538%	112,636	+123.370%
2025-05-20	1.9500	2.1000	1.9500	1.9900	+2.051%	153,138	+106.533%
2025-05-19	1.9300	2.0486	1.9300	1.9500	+1.036%	101,820	+110.769%
2025-05-16	1.8700	2.0200	1.8200	1.9300	+4.324%	131,208	+112.953%
2025-05-15	1.8500	1.9650	1.8000	1.8500	-2.116%	112,407	+122.162%
2025-05-14	2.0000	2.0187	1.8600	1.8900	-5.500%	95,223	+117.460%
2025-05-13	1.8500	2.0732	1.8400	2.0000	+11.111%	204,029	+105.500%
2025-05-12	1.9100	1.9300	1.7800	1.8000	-2.703%	151,876	+128.333%
2025-05-09	1.7500	1.9400	1.7387	1.8500	+6.322%	154,085	+122.162%
2025-05-08	1.3800	1.8000	1.3659	1.7400	+27.941%	511,452	+136.207%
2025-05-07	1.3200	1.3900	1.2500	1.3600	+12.397%	139,048	+202.206%
2025-05-06	1.3525	1.3525	1.2100	1.2100	-9.023%	132,273	+239.669%
2025-05-05	1.3400	1.4500	1.3300	1.3300	-2.206%	242,201	+209.023%
2025-05-02	1.3950	1.3950	1.3100	1.3600	0.000%	161,205	+202.206%
2025-05-01	1.4500	1.4500	1.3600	1.3600	-3.546%	71,434	+202.206%
2025-04-30	1.4400	1.4700	1.4000	1.4100	-2.759%	85,670	+191.489%
2025-04-29	1.4700	1.5100	1.4500	1.4500	+0.694%	26,536	+183.448%
2025-04-28	1.4600	1.5575	1.4400	1.4400	-3.356%	87,886	+185.417%
2025-04-25	1.5700	1.6204	1.4600	1.4900	-5.096%	91,023	+175.839%
2025-04-24	1.4800	1.5950	1.4800	1.5700	+7.534%	59,557	+161.783%
2025-04-23	1.5600	1.6000	1.4300	1.4600	-3.947%	105,170	+181.507%
2025-04-22	1.5000	1.5400	1.4500	1.5200	+2.703%	137,063	+170.395%
2025-04-21	1.4900	1.5250	1.4600	1.4800	-1.333%	105,418	+177.703%
2025-04-17	1.5100	1.5200	1.4500	1.5000	+2.041%	95,071	+174.000%
2025-04-16	1.5000	1.5550	1.4600	1.4700	-0.676%	111,233	+179.592%
2025-04-15	1.5400	1.5650	1.4800	1.4800	-3.268%	61,383	+177.703%
2025-04-14	1.5400	1.6437	1.4900	1.5300	-0.649%	107,926	+168.627%
2025-04-11	1.5500	1.5500	1.5000	1.5400	0.000%	128,999	+166.883%
2025-04-10	1.5300	1.5650	1.4700	1.5400	-1.911%	129,974	+166.883%
2025-04-09	1.4700	1.6700	1.4700	1.5700	+3.289%	253,581	+161.783%
2025-04-08	1.4800	1.5600	1.4229	1.5200	+3.401%	236,689	+170.395%
2025-04-07	1.4000	1.4900	1.3750	1.4700	-2.000%	153,680	+179.592%
2025-04-04	1.4000	1.5200	1.3850	1.5000	+4.167%	246,722	+174.000%
2025-04-03	1.3000	1.4600	1.3000	1.4400	+6.667%	209,662	+185.417%
2025-04-02	1.3000	1.3700	1.2600	1.3500	+2.273%	273,288	+204.444%
2025-04-01	1.3900	1.4296	1.3100	1.3200	-5.036%	114,089	+211.364%
2025-03-31	1.4000	1.4400	1.3501	1.3900	-6.081%	123,255	+195.683%
2025-03-28	1.6200	1.6300	1.4700	1.4800	-10.843%	76,456	+177.703%
2025-03-27	1.5000	1.7400	1.5000	1.6600	+9.211%	149,221	+147.590%
2025-03-26	1.4400	1.6150	1.3200	1.5200	+7.042%	153,283	+170.395%
2025-03-25	1.5250	1.5900	1.4200	1.4200	-6.579%	135,971	+189.437%
2025-03-24	1.5200	1.5900	1.5200	1.5200	+3.401%	99,601	+170.395%
2025-03-21	1.6100	1.6708	1.4500	1.4700	-9.259%	217,092	+179.592%
2025-03-20	1.7300	1.7400	1.6200	1.6200	-6.358%	88,257	+153.704%
2025-03-19	1.6300	1.8000	1.5900	1.7300	+4.848%	92,818	+137.572%
2025-03-18	1.6800	1.7500	1.6500	1.6500	-4.624%	151,647	+149.091%
2025-03-17	1.5800	1.7800	1.5700	1.7300	+11.613%	192,079	+137.572%
2025-03-14	1.5500	1.6486	1.5400	1.5500	+1.307%	85,247	+165.161%
2025-03-13	1.6800	1.7261	1.5100	1.5300	-7.831%	132,080	+168.627%
2025-03-12	1.7100	1.7500	1.5500	1.6600	-2.353%	268,761	+147.590%
2025-03-11	1.8700	1.8850	1.6750	1.7000	-6.593%	153,388	+141.765%
2025-03-10	2.0800	2.1600	1.8200	1.8200	-15.349%	213,421	+125.824%
2025-03-07	2.2400	2.3100	2.1500	2.1500	-4.867%	68,068	+91.163%
2025-03-06	2.2218	2.2900	2.1800	2.2600	+3.196%	79,982	+81.858%
2025-03-05	2.2500	2.2900	2.1800	2.1900	-4.367%	60,020	+87.671%
2025-03-04	2.3100	2.3500	2.2000	2.2900	-2.553%	137,885	+79.476%
2025-03-03	2.4200	2.5100	2.3500	2.3500	-2.893%	102,570	+74.894%

document.getElementById("l3snVd").onerror = function(){this.style.display='none';}; .dark-mode .sQT8CX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sQT8CX{ color: #333333; background-color: white; border: 2px solid #333333; }DHXDHI Group, Inc.stock NYSE

DHX
DHI Group, Inc.
stock NYSE