Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	3.180	3.540	2.880	3.510	603,369	+0.30(+9.35%)
May 07, 2026	2.880	3.210	2.810	3.210	725,608	+0.41(+14.64%)
May 06, 2026	2.650	2.960	2.630	2.800	522,701	+0.37(+15.23%)
May 05, 2026	2.490	2.535	2.380	2.430	550,154	-0.05(-2.02%)
May 04, 2026	2.550	2.590	2.450	2.480	168,203	-0.05(-1.98%)
May 01, 2026	2.380	2.615	2.380	2.530	383,716	+0.14(+5.86%)
Apr 30, 2026	2.470	2.505	2.340	2.390	217,858	-0.09(-3.63%)
Apr 29, 2026	2.600	2.600	2.450	2.480	195,733	-0.15(-5.70%)
Apr 28, 2026	2.680	2.680	2.550	2.630	161,936	+0.06(+2.33%)
Apr 27, 2026	2.730	2.800	2.570	2.570	147,172	-0.17(-6.20%)
Apr 24, 2026	2.810	2.850	2.700	2.740	113,155	-0.04(-1.44%)
Apr 23, 2026	2.870	2.910	2.750	2.780	127,538	-0.05(-1.77%)
Apr 22, 2026	2.820	2.950	2.790	2.830	159,268	+0.04(+1.43%)
Apr 21, 2026	3.010	3.025	2.790	2.790	174,380	-0.18(-6.06%)
Apr 20, 2026	3.010	3.110	2.900	2.970	181,175	-0.08(-2.62%)
Apr 17, 2026	3.070	3.100	2.980	3.050	186,288	+0.07(+2.35%)
Apr 16, 2026	2.950	3.070	2.930	2.980	195,028	+0.04(+1.36%)
Apr 15, 2026	2.900	2.970	2.890	2.940	166,752	+0.09(+3.16%)
Apr 14, 2026	2.830	2.950	2.830	2.850	147,476	-0.03(-1.04%)
Apr 13, 2026	2.820	2.940	2.650	2.880	220,305	+0.05(+1.77%)
Apr 10, 2026	2.960	2.975	2.810	2.830	154,586	-0.15(-5.03%)
Apr 09, 2026	2.960	3.030	2.800	2.980	271,646	+0.00(+0.00%)
Apr 08, 2026	3.150	3.225	2.970	2.980	291,983	-0.11(-3.56%)
Apr 07, 2026	3.120	3.290	3.060	3.090	352,263	-0.06(-1.90%)
Apr 06, 2026	3.030	3.230	3.030	3.150	341,350	+0.13(+4.30%)
Apr 02, 2026	2.780	3.060	2.700	3.020	239,112	+0.20(+7.09%)
Apr 01, 2026	2.850	2.860	2.740	2.820	264,695	+0.01(+0.36%)
Mar 31, 2026	2.750	2.905	2.740	2.810	252,869	+0.11(+4.07%)
Mar 30, 2026	2.600	2.725	2.600	2.700	180,001	+0.10(+3.85%)
Mar 27, 2026	2.700	2.770	2.540	2.600	153,429	-0.10(-3.70%)
Mar 26, 2026	2.690	2.790	2.610	2.700	171,984	+0.03(+1.12%)
Mar 25, 2026	2.750	2.810	2.530	2.670	225,621	-0.03(-1.11%)
Mar 24, 2026	2.610	2.720	2.610	2.700	222,498	+0.01(+0.37%)
Mar 23, 2026	2.440	2.690	2.440	2.690	217,586	+0.24(+9.80%)
Mar 20, 2026	2.510	2.578	2.430	2.450	314,830	-0.04(-1.61%)
Mar 19, 2026	2.510	2.560	2.410	2.490	233,216	-0.08(-3.11%)
Mar 18, 2026	2.510	2.690	2.486	2.570	265,923	+0.08(+3.21%)
Mar 17, 2026	2.530	2.660	2.490	2.490	348,747	+0.03(+1.22%)
Mar 16, 2026	2.220	2.485	2.202	2.460	406,445	+0.24(+10.81%)
Mar 13, 2026	2.380	2.440	2.220	2.220	130,286	-0.18(-7.50%)
Mar 12, 2026	2.420	2.500	2.370	2.400	188,420	-0.05(-2.04%)
Mar 11, 2026	2.450	2.630	2.450	2.450	167,102	+0.01(+0.41%)
Mar 10, 2026	2.500	2.600	2.440	2.440	218,202	-0.09(-3.56%)
Mar 09, 2026	2.580	2.645	2.460	2.530	269,079	-0.15(-5.60%)
Mar 06, 2026	2.630	2.830	2.630	2.680	389,391	+0.07(+2.68%)
Mar 05, 2026	2.440	2.650	2.420	2.610	317,964	+0.16(+6.53%)
Mar 04, 2026	2.610	2.620	2.420	2.450	175,138	-0.14(-5.41%)
Mar 03, 2026	2.680	2.710	2.540	2.590	476,521	-0.14(-5.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

DHI Group, Inc. Common Stock (NY:DHX)

Historical Prices