DHI Group Inc (DHX) Historical Stock Data
1.50 ↓0.02 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHX is down -0.73% a day on average. There have been 12 days where DHI Group Inc closed green and 18 days where DHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.44 | 1.57 | 564.02K |
| 2025-12-19 | 1.63 | 1.52 | ↓$0.11 (-6.75%) | 1.44 | 1.63 | 389.83K |
| 2025-12-18 | 1.69 | 1.62 | ↓$0.07 (-4.14%) | 1.61 | 1.72 | 163.70K |
| 2025-12-17 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.62 | 1.78 | 248.87K |
| 2025-12-16 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.60 | 1.66 | 253.71K |
| 2025-12-15 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.58 | 1.67 | 265.34K |
| 2025-12-12 | 1.63 | 1.59 | ↓$0.04 (-2.45%) | 1.53 | 1.64 | 244.33K |
| 2025-12-11 | 1.70 | 1.58 | ↓$0.12 (-7.06%) | 1.58 | 1.71 | 310.27K |
| 2025-12-10 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.65 | 1.73 | 237.33K |
| 2025-12-09 | 1.67 | 1.71 | ↑$0.04 (2.40%) | 1.66 | 1.72 | 363.97K |
| 2025-12-08 | 1.74 | 1.67 | ↓$0.07 (-4.02%) | 1.66 | 1.76 | 413K |
| 2025-12-05 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.69 | 1.77 | 107.34K |
| 2025-12-04 | 1.72 | 1.74 | ↑$0.02 (1.16%) | 1.72 | 1.77 | 251.42K |
| 2025-12-03 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.69 | 1.79 | 371.27K |
| 2025-12-02 | 1.84 | 1.78 | ↓$0.06 (-3.26%) | 1.78 | 1.84 | 197.48K |
| 2025-12-01 | 1.81 | 1.84 | ↑$0.03 (1.66%) | 1.81 | 1.89 | 221.56K |
| 2025-11-28 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.86 | 1.92 | 47.35K |
| 2025-11-26 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.86 | 1.90 | 102.41K |
| 2025-11-25 | 1.84 | 1.86 | ↑$0.02 (1.09%) | 1.84 | 1.89 | 187.64K |
| 2025-11-24 | 1.80 | 1.88 | ↑$0.08 (4.44%) | 1.78 | 1.88 | 224.95K |
| 2025-11-21 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.79 | 1.87 | 165.47K |
| 2025-11-20 | 1.77 | 1.82 | ↑$0.05 (2.82%) | 1.77 | 1.84 | 223.43K |
| 2025-11-19 | 1.76 | 1.80 | ↑$0.04 (2.27%) | 1.72 | 1.82 | 1.11M |
| 2025-11-18 | 1.72 | 1.80 | ↑$0.08 (4.65%) | 1.72 | 1.85 | 138.28K |
| 2025-11-17 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.76 | 1.86 | 213.71K |
| 2025-11-14 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.80 | 1.90 | 378.32K |
| 2025-11-13 | 1.72 | 1.86 | ↑$0.14 (8.14%) | 1.72 | 1.89 | 212.66K |
| 2025-11-12 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.67 | 1.79 | 233.11K |
| 2025-11-11 | 1.90 | 1.74 | ↓$0.16 (-8.42%) | 1.73 | 1.94 | 263.80K |
| 2025-11-10 | 1.78 | 1.69 | ↓$0.09 (-5.06%) | 1.66 | 1.78 | 141.51K |
Create an account or log in to view more rows.
$DHX come back next earning
$DHX whats the target for Friday close?
$DHX Games being played here.
$DHX wtf is going on?
$DHX man this will be good in coming weeks
$DHX now I buy
$DHX Holding Pattern
$DHX diversified
$DHX I'm not afraid.
I'm long
And I'm strong..........
$DHX to the moon