DHI Group Inc (DHX) Historical Stock Data
1.35 ↑0.03 (2.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHX is down -2.06% a day on average. There have been 10 days where DHI Group Inc closed green and 20 days where DHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.26 | 1.37 | 273.29K |
| 2025-04-01 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.31 | 1.43 | 114.09K |
| 2025-03-31 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.35 | 1.44 | 123.26K |
| 2025-03-28 | 1.62 | 1.48 | ↓$0.14 (-8.64%) | 1.47 | 1.63 | 76.46K |
| 2025-03-27 | 1.50 | 1.66 | ↑$0.16 (10.67%) | 1.50 | 1.74 | 149.22K |
| 2025-03-26 | 1.44 | 1.52 | ↑$0.08 (5.56%) | 1.32 | 1.62 | 153.13K |
| 2025-03-25 | 1.53 | 1.42 | ↓$0.11 (-6.89%) | 1.42 | 1.59 | 136.07K |
| 2025-03-24 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.52 | 1.59 | 99.60K |
| 2025-03-21 | 1.61 | 1.47 | ↓$0.14 (-8.70%) | 1.45 | 1.67 | 217.09K |
| 2025-03-20 | 1.73 | 1.62 | ↓$0.11 (-6.36%) | 1.62 | 1.74 | 88.45K |
| 2025-03-19 | 1.63 | 1.73 | ↑$0.10 (6.13%) | 1.59 | 1.80 | 93.02K |
| 2025-03-18 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.65 | 1.75 | 151.74K |
| 2025-03-17 | 1.58 | 1.73 | ↑$0.15 (9.49%) | 1.57 | 1.78 | 192.46K |
| 2025-03-14 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.54 | 1.65 | 85.45K |
| 2025-03-13 | 1.68 | 1.53 | ↓$0.15 (-8.93%) | 1.51 | 1.73 | 132.28K |
| 2025-03-12 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.55 | 1.75 | 269.07K |
| 2025-03-11 | 1.87 | 1.70 | ↓$0.17 (-9.09%) | 1.68 | 1.89 | 153.39K |
| 2025-03-10 | 2.08 | 1.82 | ↓$0.26 (-12.50%) | 1.82 | 2.16 | 213.42K |
| 2025-03-07 | 2.24 | 2.15 | ↓$0.09 (-4.02%) | 2.15 | 2.31 | 68.27K |
| 2025-03-06 | 2.22 | 2.26 | ↑$0.04 (1.72%) | 2.18 | 2.29 | 80.18K |
| 2025-03-05 | 2.25 | 2.19 | ↓$0.06 (-2.67%) | 2.18 | 2.29 | 60.22K |
| 2025-03-04 | 2.31 | 2.29 | ↓$0.02 (-0.87%) | 2.20 | 2.35 | 140.95K |
| 2025-03-03 | 2.42 | 2.35 | ↓$0.07 (-2.89%) | 2.35 | 2.51 | 103.13K |
| 2025-02-28 | 2.22 | 2.42 | ↑$0.20 (9.01%) | 2.18 | 2.50 | 317.53K |
| 2025-02-27 | 2.31 | 2.27 | ↓$0.04 (-1.73%) | 2.23 | 2.38 | 75.42K |
| 2025-02-26 | 2.39 | 2.35 | ↓$0.04 (-1.67%) | 2.23 | 2.43 | 233.41K |
| 2025-02-25 | 2.34 | 2.39 | ↑$0.05 (2.14%) | 2.24 | 2.42 | 150.33K |
| 2025-02-24 | 2.62 | 2.29 | ↓$0.33 (-12.60%) | 2.29 | 2.63 | 324.66K |
| 2025-02-21 | 2.70 | 2.62 | ↓$0.08 (-2.96%) | 2.59 | 2.77 | 140.58K |
| 2025-02-20 | 3.00 | 2.72 | ↓$0.28 (-9.33%) | 2.66 | 3.01 | 166.91K |
Create an account or log in to view more rows.
$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
$DHX very nice
$DHX This is how I feel everyday holding this gem.
$DHX hold
$DHX Games being played here.