-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
-6.19% -
3 MONTH PERFORMANCE
-20.52% -
6 MONTH PERFORMANCE
-28.06% -
YEAR-TO-DATE PERFORMANCE
-29.73% -
1 YEAR PERFORMANCE
-40.52%
DHI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.80 | $1.84 (2.22%) | $1.84 | $1.72 | 904,000 | $81.12 M |
| 09/27/2024 | $1.80 | $1.81 (0.56%) | $1.87 | $1.75 | 165,200 | $80.67 M |
| 09/26/2024 | $1.71 | $1.79 (4.68%) | $1.80 | $1.67 | 139,442 | $79.78 M |
| 09/25/2024 | $1.69 | $1.72 (1.78%) | $1.72 | $1.66 | 72,808 | $76.66 M |
| 09/24/2024 | $1.64 | $1.71 (4.27%) | $1.74 | $1.63 | 243,715 | $76.21 M |
| 09/23/2024 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.60 | 345,019 | $73.09 M |
| 09/20/2024 | $1.68 | $1.70 (1.19%) | $1.72 | $1.64 | 189,800 | $75.77 M |
| 09/19/2024 | $1.77 | $1.67 (-5.65%) | $1.77 | $1.62 | 83,725 | $74.43 M |
| 09/18/2024 | $1.66 | $1.69 (1.81%) | $1.76 | $1.60 | 185,200 | $75.32 M |
| 09/17/2024 | $1.65 | $1.64 (-0.61%) | $1.73 | $1.64 | 89,100 | $73.09 M |
| 09/16/2024 | $1.62 | $1.66 (2.47%) | $1.66 | $1.58 | 76,760 | $73.98 M |
| 09/13/2024 | $1.60 | $1.62 (1.25%) | $1.64 | $1.55 | 535,000 | $72.20 M |
| 09/12/2024 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.57 | 37,200 | $71.31 M |
| 09/11/2024 | $1.59 | $1.60 (0.63%) | $1.61 | $1.48 | 123,000 | $71.31 M |
| 09/10/2024 | $1.61 | $1.55 (-3.73%) | $1.61 | $1.52 | 59,500 | $69.08 M |
| 09/09/2024 | $1.62 | $1.60 (-1.23%) | $1.70 | $1.60 | 51,203 | $71.31 M |
| 09/06/2024 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.57 | 77,238 | $73.09 M |
| 09/05/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.62 | 75,000 | $74.88 M |
| 09/04/2024 | $1.72 | $1.69 (-1.74%) | $1.73 | $1.65 | 67,232 | $75.32 M |
| 09/03/2024 | $1.91 | $1.70 (-10.99%) | $1.91 | $1.66 | 79,410 | $75.77 M |
| 08/30/2024 | $1.89 | $1.94 (2.65%) | $1.98 | $1.81 | 87,906 | $86.46 M |
| 08/29/2024 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.84 | 70,813 | $83.34 M |
| 08/28/2024 | $1.88 | $1.95 (3.72%) | $1.95 | $1.77 | 232,706 | $86.91 M |
| 08/27/2024 | $1.76 | $1.87 (6.25%) | $1.89 | $1.73 | 95,400 | $83.34 M |
| 08/26/2024 | $1.67 | $1.74 (4.19%) | $1.80 | $1.67 | 178,500 | $77.55 M |
| 08/23/2024 | $1.65 | $1.64 (-0.61%) | $1.71 | $1.60 | 159,803 | $73.09 M |
| 08/22/2024 | $1.56 | $1.65 (5.77%) | $1.65 | $1.45 | 1.09 M | $73.54 M |
| 08/21/2024 | $1.59 | $1.53 (-3.77%) | $1.64 | $1.53 | 289,500 | $68.19 M |
| 08/20/2024 | $1.69 | $1.57 (-7.1%) | $1.71 | $1.57 | 232,137 | $69.97 M |
| 08/19/2024 | $1.77 | $1.68 (-5.08%) | $1.80 | $1.63 | 161,310 | $74.88 M |
| 08/16/2024 | $1.75 | $1.76 (0.57%) | $1.81 | $1.75 | 89,000 | $78.44 M |
| 08/15/2024 | $1.78 | $1.76 (-1.12%) | $1.86 | $1.74 | 133,200 | $78.44 M |
| 08/14/2024 | $1.83 | $1.76 (-3.83%) | $1.85 | $1.74 | 73,500 | $78.44 M |
| 08/13/2024 | $1.85 | $1.82 (-1.62%) | $1.90 | $1.82 | 47,575 | $81.12 M |
| 08/12/2024 | $2.02 | $1.87 (-7.43%) | $2.02 | $1.83 | 88,743 | $83.34 M |
| 08/09/2024 | $2.06 | $2.06 (0%) | $2.09 | $1.99 | 56,601 | $91.81 M |
| 08/08/2024 | $1.84 | $2.07 (12.5%) | $2.15 | $1.84 | 177,033 | $92.26 M |
| 08/07/2024 | $1.87 | $1.77 (-5.35%) | $1.87 | $1.75 | 187,000 | $78.89 M |
| 08/06/2024 | $1.88 | $1.88 (0%) | $1.91 | $1.85 | 120,038 | $83.79 M |
| 08/05/2024 | $1.88 | $1.88 (0%) | $1.92 | $1.82 | 123,225 | $83.79 M |
| 08/02/2024 | $2.00 | $2.00 (0%) | $2.01 | $1.85 | 134,900 | $88.42 M |
| 08/01/2024 | $2.12 | $2.03 (-4.25%) | $2.12 | $2.00 | 68,441 | $89.75 M |
| 07/31/2024 | $2.12 | $2.12 (0%) | $2.15 | $2.10 | 62,108 | $93.73 M |
| 07/30/2024 | $2.11 | $2.11 (0%) | $2.14 | $2.10 | 77,200 | $93.28 M |
| 07/29/2024 | $2.16 | $2.12 (-1.85%) | $2.24 | $2.11 | 102,947 | $93.73 M |
| 07/26/2024 | $2.17 | $2.20 (1.38%) | $2.22 | $2.10 | 83,700 | $97.26 M |
| 07/25/2024 | $2.15 | $2.10 (-2.33%) | $2.17 | $2.10 | 60,700 | $92.84 M |
| 07/24/2024 | $2.15 | $2.13 (-0.93%) | $2.18 | $2.10 | 69,500 | $94.17 M |
| 07/23/2024 | $2.19 | $2.17 (-0.91%) | $2.20 | $2.13 | 27,800 | $95.94 M |
| 07/22/2024 | $2.28 | $2.21 (-3.07%) | $2.30 | $2.20 | 64,297 | $97.70 M |
| 07/19/2024 | $2.12 | $2.24 (5.66%) | $2.24 | $2.10 | 107,672 | $99.03 M |
| 07/18/2024 | $2.15 | $2.12 (-1.4%) | $2.23 | $2.10 | 62,660 | $93.73 M |
| 07/17/2024 | $2.25 | $2.16 (-4%) | $2.26 | $2.11 | 83,128 | $95.49 M |
| 07/16/2024 | $2.12 | $2.26 (6.6%) | $2.26 | $2.11 | 298,500 | $99.91 M |
| 07/15/2024 | $2.26 | $2.13 (-5.75%) | $2.26 | $2.10 | 103,305 | $94.17 M |
| 07/12/2024 | $2.32 | $2.24 (-3.45%) | $2.32 | $2.18 | 73,487 | $99.03 M |
| 07/11/2024 | $2.22 | $2.27 (2.25%) | $2.33 | $2.19 | 103,633 | $100.36 M |
| 07/10/2024 | $2.16 | $2.15 (-0.46%) | $2.21 | $2.15 | 80,330 | $95.05 M |
| 07/09/2024 | $2.23 | $2.14 (-4.04%) | $2.23 | $2.11 | 75,207 | $94.61 M |
| 07/08/2024 | $2.27 | $2.23 (-1.76%) | $2.27 | $2.21 | 94,809 | $98.59 M |
| 07/05/2024 | $2.26 | $2.24 (-0.88%) | $2.27 | $2.23 | 119,601 | $99.03 M |
| 07/03/2024 | $2.28 | $2.27 (-0.44%) | $2.30 | $2.25 | 43,153 | $100.36 M |
| 07/02/2024 | $2.28 | $2.24 (-1.75%) | $2.34 | $2.21 | 148,334 | $99.03 M |
| 07/01/2024 | $2.11 | $2.29 (8.53%) | $2.33 | $2.11 | 208,662 | $101.24 M |