Free Trial

DHI Group (DHX) Stock Chart & Stock Price History

→ Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad)
Free DHX Stock Alerts
$2.19
+0.04 (+1.86%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

DHI Group Stock Price Performance

5 Day
Performance
+6.30%
1 Month
Performance
-13.58%
3 Month
Performance
-21.89%
6 Month
Performance
-7.77%
Year-To-Date
Performance
-15.25%
1 Year
Performance
-41.47%
Receive DHX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DHI Group and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

DHX Stock Chart for Tuesday, May, 28, 2024

DHX Chart by TradingView

DHI Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.15$2.20
+2.09%		$2.26$2.13227,156 shs$106.11 million
05/27/2024$2.15$2.15$2.25$2.09211,600 shs$103.93 million
05/24/2024$2.07$2.15
+3.87%		$2.25$2.10211,614 shs$103.69 million
05/23/2024$2.28$2.07
-9.43%		$2.34$2.04261,059 shs$99.82 million
05/22/2024$2.26$2.28
+0.88%		$2.32$2.20206,007 shs$110.22 million
05/21/2024$2.44$2.26
-7.19%		$2.45$2.25288,254 shs$109.25 million
05/20/2024$2.45$2.44
-0.61%		$2.54$2.42204,461 shs$117.71 million
05/17/2024$2.49$2.46
-1.41%		$2.55$2.352.05 million shs$118.68 million
05/16/2024$2.52$2.49
-0.99%		$2.52$2.47111,704 shs$120.37 million
05/15/2024$2.47$2.52
+2.03%		$2.54$2.47163,123 shs$121.58 million
05/14/2024$2.44$2.47
+1.02%		$2.54$2.45129,535 shs$118.39 million
05/13/2024$2.47$2.44
-1.21%		$2.49$2.40239,394 shs$117.19 million
05/10/2024$2.48$2.47
-0.60%		$2.49$2.42152,471 shs$118.40 million
05/09/2024$2.75$2.48
-9.82%		$2.73$2.37332,297 shs$119.12 million
05/08/2024$2.83$2.75
-2.83%		$2.79$2.71126,977 shs$132.09 million
05/07/2024$2.67$2.83
+5.99%		$2.85$2.60210,013 shs$135.93 million
05/06/2024$2.66$2.67
+0.38%		$2.70$2.62136,488 shs$128.24 million
05/03/2024$2.61$2.66
+1.72%		$2.69$2.58117,678 shs$127.52 million
05/02/2024$2.54$2.61
+2.76%		$2.63$2.52170,742 shs$125.36 million
05/01/2024$2.36$2.54
+7.86%		$2.62$2.33265,140 shs$122.00 million
04/30/2024$2.45$2.36
-3.88%		$2.42$2.35132,569 shs$113.11 million
04/29/2024$2.54$2.45
-3.54%		$2.59$2.44166,999 shs$117.67 million
04/26/2024$2.49$2.54
+2.01%		$2.58$2.47180,476 shs$122.00 million
04/25/2024$2.48$2.49
+0.40%		$2.51$2.40179,583 shs$119.60 million
04/24/2024$2.43$2.48
+2.06%		$2.48$2.38198,492 shs$119.11 million
04/23/2024$2.41$2.43
+0.83%		$2.45$2.35139,045 shs$116.71 million
04/22/2024$2.48$2.41
-2.82%		$2.47$2.39155,391 shs$115.75 million
04/19/2024$2.36$2.49
+5.51%		$2.50$2.33163,360 shs$119.60 million
04/18/2024$2.30$2.36
+2.61%		$2.40$2.28194,406 shs$113.35 million
04/17/2024$2.25$2.30
+2.22%		$2.34$2.22128,312 shs$110.47 million
04/16/2024$2.19$2.25
+2.74%		$2.26$2.08304,740 shs$108.07 million
04/15/2024$2.27$2.19
-3.52%		$2.33$2.17428,062 shs$105.19 million
04/12/2024$2.42$2.25
-7.02%		$2.37$2.23184,777 shs$108.07 million
04/11/2024$2.25$2.42
+7.56%		$2.42$2.21198,082 shs$116.23 million
04/10/2024$2.37$2.25
-5.06%		$2.33$2.17250,280 shs$108.07 million
04/09/2024$2.36$2.37
+0.42%		$2.40$2.32186,505 shs$113.83 million
04/08/2024$2.39$2.36
-1.26%		$2.42$2.33263,278 shs$113.35 million
04/05/2024$2.50$2.39
-4.40%		$2.52$2.37227,247 shs$114.79 million
04/04/2024$2.64$2.50
-5.30%		$2.67$2.44168,065 shs$120.08 million
04/03/2024$2.66$2.64
-0.75%		$2.73$2.55173,992 shs$126.80 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/02/2024$2.53$2.66
+5.14%		$2.68$2.521.22 million shs$127.76 million
04/01/2024$2.55$2.53
-0.78%		$2.65$2.53168,691 shs$121.52 million
03/29/2024$2.55$2.55$2.63$2.54107,722 shs$122.47 million
03/28/2024$2.60$2.55
-1.92%		$2.63$2.54107,687 shs$122.48 million
03/27/2024$2.57$2.60
+1.17%		$2.68$2.5773,357 shs$124.88 million
03/26/2024$2.70$2.57
-4.81%		$2.79$2.57152,885 shs$123.44 million
03/25/2024$2.58$2.70
+4.65%		$2.71$2.54253,961 shs$129.68 million
03/22/2024$2.56$2.58
+0.78%		$2.59$2.51209,394 shs$123.92 million
03/21/2024$2.57$2.56
-0.19%		$2.59$2.54186,565 shs$122.96 million
03/20/2024$2.47$2.57
+3.85%		$2.57$2.44395,471 shs$123.20 million
03/19/2024$2.53$2.47
-2.37%		$2.52$2.43182,178 shs$118.63 million
03/18/2024$2.61$2.53
-3.07%		$2.72$2.53377,045 shs$121.52 million
03/15/2024$2.45$2.56
+4.49%		$2.60$2.44466,471 shs$122.96 million
03/14/2024$2.53$2.45
-3.16%		$2.55$2.32232,183 shs$117.67 million
03/13/2024$2.55$2.53
-0.78%		$2.64$2.52142,600 shs$121.52 million
03/12/2024$2.73$2.55
-6.59%		$2.73$2.55184,008 shs$122.48 million
03/11/2024$2.73$2.73$2.77$2.66150,029 shs$131.12 million
03/08/2024$2.88$2.73
-5.21%		$2.94$2.71224,502 shs$131.12 million
03/07/2024$2.65$2.88
+8.68%		$2.90$2.66406,086 shs$138.33 million
03/06/2024$2.53$2.65
+4.74%		$2.70$2.53206,361 shs$127.28 million
03/05/2024$2.59$2.53
-2.32%		$2.62$2.47136,878 shs$121.52 million
03/04/2024$2.75$2.59
-5.82%		$2.81$2.58251,913 shs$124.40 million
03/01/2024$2.83$2.73
-3.53%		$2.97$2.71218,048 shs$131.12 million
02/29/2024$2.81$2.83
+0.71%		$2.98$2.78200,772 shs$135.93 million
02/28/2024$2.85$2.81
-1.40%		$2.89$2.62242,602 shs$134.96 million
02/27/2024$2.66$2.85
+7.34%		$2.95$2.70364,081 shs$136.89 million

Related Companies:
This page (NYSE:DHX) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits