2m 2m 2m 2m 2m 2m 2m
DHI Group (DHX)
NYSE
$4.88+$0.11 (+2.39%)
Price as of Oct 02, 2026 7:59 PM EDT- $207.1MMarket Cap
- 78.65%1-Year Change
- Software - ApplicationIndustry
DHI Group (DHX)
$4.88+$0.11 (+2.39%)
- 1 Month+6.71%Low Price$4.30High Price$4.99
- 3 Months+25.53%Low Price$3.64High Price$4.99
- 1 Year+78.65%Low Price$1.50High Price$4.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.73 | 4.81 | 4.64 | 4.77 | +1.49% | 194,987 |
09/30/2026 | 4.87 | 4.87 | 4.66 | 4.70 | -3.69% | 156,229 |
09/29/2026 | 4.71 | 5.00 | 4.65 | 4.88 | +5.40% | 282,849 |
09/28/2026 | 4.73 | 4.73 | 4.54 | 4.63 | -2.11% | 221,240 |
09/25/2026 | 4.67 | 4.78 | 4.67 | 4.73 | 0.00% | 127,316 |
09/24/2026 | 4.59 | 4.73 | 4.59 | 4.73 | +2.83% | 194,385 |
09/23/2026 | 4.72 | 4.72 | 4.56 | 4.60 | -2.34% | 292,346 |
09/22/2026 | 4.74 | 4.84 | 4.67 | 4.71 | -0.42% | 279,145 |
09/21/2026 | 4.89 | 4.95 | 4.67 | 4.73 | -3.47% | 341,967 |
09/18/2026 | 5.00 | 5.00 | 4.72 | 4.90 | -1.80% | 368,737 |
09/17/2026 | 5.06 | 5.06 | 4.89 | 4.99 | +0.81% | 291,996 |
09/16/2026 | 4.89 | 5.19 | 4.89 | 4.95 | +1.23% | 519,929 |
09/15/2026 | 4.73 | 4.95 | 4.71 | 4.89 | +1.88% | 272,610 |
09/14/2026 | 4.50 | 4.91 | 4.50 | 4.80 | +5.96% | 398,576 |
09/11/2026 | 4.49 | 4.72 | 4.49 | 4.53 | +1.34% | 254,028 |
09/10/2026 | 4.50 | 4.50 | 4.40 | 4.47 | -1.11% | 171,323 |
09/09/2026 | 4.34 | 4.55 | 4.34 | 4.52 | +5.12% | 239,451 |
09/08/2026 | 4.49 | 4.49 | 4.06 | 4.30 | -4.87% | 481,837 |
09/04/2026 | 4.52 | 4.64 | 4.30 | 4.52 | -1.31% | 225,174 |
09/03/2026 | 4.68 | 4.79 | 4.54 | 4.58 | -1.29% | 217,701 |
09/02/2026 | 4.47 | 4.75 | 4.44 | 4.64 | +3.80% | 367,646 |
09/01/2026 | 4.23 | 4.53 | 4.23 | 4.47 | +4.20% | 449,384 |
08/31/2026 | 3.91 | 4.33 | 3.91 | 4.29 | +5.93% | 295,821 |
08/28/2026 | 4.13 | 4.28 | 3.98 | 4.05 | -1.22% | 127,717 |
08/27/2026 | 4.40 | 4.41 | 4.03 | 4.10 | -7.87% | 230,105 |
08/26/2026 | 4.39 | 4.50 | 4.31 | 4.45 | +1.60% | 195,937 |
08/25/2026 | 4.23 | 4.48 | 4.16 | 4.38 | +3.79% | 556,511 |
08/24/2026 | 4.17 | 4.27 | 3.97 | 4.22 | +0.72% | 352,176 |
08/21/2026 | 4.17 | 4.25 | 4.10 | 4.19 | +1.95% | 117,216 |
08/20/2026 | 4.22 | 4.29 | 4.05 | 4.11 | -2.61% | 238,622 |
08/19/2026 | 4.23 | 4.30 | 3.94 | 4.22 | -1.17% | 277,483 |
08/18/2026 | 4.20 | 4.50 | 4.20 | 4.27 | +0.47% | 347,940 |
08/17/2026 | 3.94 | 4.29 | 3.94 | 4.25 | +7.87% | 365,374 |
08/14/2026 | 3.96 | 4.00 | 3.84 | 3.94 | -1.75% | 170,013 |
08/13/2026 | 3.86 | 4.05 | 3.84 | 4.01 | +4.97% | 157,258 |
08/12/2026 | 3.83 | 4.10 | 3.77 | 3.82 | 0.00% | 316,806 |
08/11/2026 | 3.68 | 3.88 | 3.65 | 3.82 | +4.95% | 291,921 |
08/10/2026 | 3.96 | 4.04 | 3.63 | 3.64 | -8.54% | 444,269 |
08/07/2026 | 4.18 | 4.45 | 3.87 | 3.98 | -3.63% | 172,109 |
08/06/2026 | 3.87 | 4.17 | 3.41 | 4.13 | -1.20% | 464,125 |
08/05/2026 | 4.08 | 4.24 | 4.04 | 4.18 | +0.97% | 113,876 |
08/05/2026 |
$0.09 Earnings | |||||
08/04/2026 | 4.09 | 4.24 | 4.05 | 4.14 | +2.48% | 166,347 |
08/03/2026 | 4.26 | 4.36 | 3.98 | 4.04 | -4.04% | 356,413 |
07/31/2026 | 4.11 | 4.24 | 4.02 | 4.21 | +3.19% | 122,587 |
07/30/2026 | 4.02 | 4.22 | 3.98 | 4.08 | -0.24% | 108,034 |
07/29/2026 | 4.19 | 4.19 | 3.92 | 4.09 | -0.49% | 84,400 |
07/28/2026 | 3.77 | 4.11 | 3.77 | 4.11 | +8.44% | 164,124 |
07/27/2026 | 3.89 | 3.97 | 3.79 | 3.79 | -1.56% | 92,018 |
07/24/2026 | 3.83 | 3.92 | 3.80 | 3.85 | +2.12% | 94,403 |
07/23/2026 | 4.08 | 4.33 | 3.74 | 3.77 | -8.72% | 124,206 |
07/22/2026 | 4.08 | 4.25 | 4.02 | 4.13 | +1.47% | 96,744 |
07/21/2026 | 4.08 | 4.18 | 4.01 | 4.07 | +0.25% | 70,436 |
07/20/2026 | 4.13 | 4.25 | 4.00 | 4.06 | -0.98% | 166,859 |
07/17/2026 | 3.92 | 4.11 | 3.82 | 4.10 | +2.76% | 97,454 |
07/16/2026 | 4.02 | 4.08 | 3.95 | 3.99 | -1.72% | 105,102 |
07/15/2026 | 4.02 | 4.09 | 3.76 | 4.06 | +2.78% | 242,051 |
07/14/2026 | 3.98 | 4.08 | 3.88 | 3.95 | +1.28% | 161,689 |
07/13/2026 | 4.05 | 4.12 | 3.90 | 3.90 | -2.74% | 173,212 |
07/10/2026 | 4.01 | 4.08 | 3.96 | 4.01 | +1.26% | 124,690 |
07/09/2026 | 4.04 | 4.32 | 3.95 | 3.96 | +1.54% | 289,978 |
07/08/2026 | 4.09 | 4.16 | 3.80 | 3.90 | -1.02% | 130,802 |
07/07/2026 | 3.89 | 4.20 | 3.82 | 3.94 | +1.81% | 246,795 |
07/06/2026 | 3.74 | 3.94 | 3.74 | 3.87 | +4.59% | 124,496 |
07/02/2026 | 3.80 | 3.93 | 3.68 | 3.70 | -2.63% | 36,392 |
07/01/2026 | 3.71 | 3.94 | 3.69 | 3.80 | +2.43% | 60,047 |
06/30/2026 | 3.81 | 3.89 | 3.66 | 3.71 | -2.62% | 115,638 |
06/29/2026 | 3.70 | 3.92 | 3.63 | 3.81 | +2.97% | 125,167 |
06/26/2026 | 3.52 | 3.73 | 3.52 | 3.70 | +4.52% | 84,823 |
06/25/2026 | 3.71 | 3.74 | 3.51 | 3.54 | -3.28% | 57,094 |
06/24/2026 | 3.86 | 3.89 | 3.66 | 3.66 | -5.43% | 133,809 |
06/23/2026 | 3.81 | 3.98 | 3.68 | 3.87 | -2.27% | 176,576 |
06/22/2026 | 3.75 | 3.96 | 3.72 | 3.96 | +4.21% | 161,396 |
06/18/2026 | 3.90 | 3.90 | 3.55 | 3.80 | +1.88% | 253,690 |
06/17/2026 | 3.53 | 3.99 | 3.53 | 3.73 | +7.18% | 278,828 |
06/16/2026 | 3.40 | 3.62 | 3.40 | 3.48 | +2.35% | 392,008 |
06/15/2026 | 3.56 | 3.60 | 3.39 | 3.40 | -4.49% | 181,825 |
06/12/2026 | 3.47 | 3.57 | 3.46 | 3.56 | +0.85% | 86,985 |
06/11/2026 | 3.48 | 3.56 | 3.19 | 3.53 | +0.86% | 108,211 |
06/10/2026 | 3.58 | 3.60 | 3.45 | 3.50 | -0.85% | 96,816 |
06/09/2026 | 3.50 | 3.64 | 3.45 | 3.53 | +0.86% | 155,706 |
06/08/2026 | 3.36 | 3.61 | 3.35 | 3.50 | +3.86% | 211,291 |
06/05/2026 | 3.57 | 3.69 | 3.34 | 3.37 | -8.17% | 137,439 |
06/04/2026 | 3.73 | 3.92 | 3.65 | 3.67 | -0.54% | 113,687 |
06/03/2026 | 3.73 | 3.89 | 3.66 | 3.69 | -2.38% | 157,263 |
06/02/2026 | 3.76 | 3.79 | 3.66 | 3.78 | +0.53% | 138,391 |
06/01/2026 | 3.53 | 3.78 | 3.53 | 3.76 | +6.52% | 191,591 |
05/29/2026 | 3.59 | 3.72 | 3.51 | 3.53 | -3.81% | 223,348 |
05/28/2026 | 3.65 | 3.71 | 3.54 | 3.67 | +0.55% | 176,989 |
05/27/2026 | 3.71 | 3.85 | 3.63 | 3.65 | -1.35% | 195,794 |
05/26/2026 | 3.89 | 3.89 | 3.61 | 3.70 | -0.54% | 316,352 |
05/22/2026 | 3.51 | 3.74 | 3.51 | 3.72 | +6.29% | 187,330 |
05/21/2026 | 3.74 | 3.77 | 3.47 | 3.50 | -8.14% | 187,797 |
05/20/2026 | 3.67 | 3.83 | 3.66 | 3.81 | +4.10% | 196,210 |
05/19/2026 | 3.85 | 3.85 | 3.58 | 3.66 | -5.43% | 334,109 |
05/18/2026 | 3.62 | 4.10 | 3.62 | 3.87 | +7.20% | 726,941 |
05/15/2026 | 3.64 | 3.73 | 3.50 | 3.61 | -2.96% | 147,923 |
05/14/2026 | 3.72 | 3.79 | 3.67 | 3.72 | +2.20% | 209,854 |
05/13/2026 | 3.64 | 3.70 | 3.52 | 3.64 | 0.00% | 281,646 |
05/12/2026 | 3.86 | 3.90 | 3.47 | 3.64 | -4.71% | 423,439 |