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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	2.020	2.150	2.020	2.150	76,981	+0.08(+3.86%)
May 29, 2025	2.070	2.100	1.980	2.070	108,488	-0.02(-0.96%)
May 28, 2025	2.080	2.130	2.030	2.090	79,187	+0.04(+1.95%)
May 27, 2025	1.950	2.140	1.950	2.050	96,658	+0.12(+6.22%)
May 23, 2025	1.970	2.025	1.910	1.930	41,424	-0.06(-3.02%)
May 22, 2025	1.880	2.090	1.880	1.990	90,722	+0.15(+8.15%)
May 21, 2025	2.000	2.065	1.840	1.840	112,636	-0.15(-7.54%)
May 20, 2025	1.950	2.100	1.950	1.990	153,138	+0.04(+2.05%)
May 19, 2025	1.930	2.049	1.930	1.950	101,820	+0.02(+1.04%)
May 16, 2025	1.870	2.020	1.820	1.930	131,208	+0.08(+4.32%)
May 15, 2025	1.850	1.965	1.800	1.850	112,407	-0.04(-2.12%)
May 14, 2025	2.000	2.019	1.860	1.890	95,223	-0.11(-5.50%)
May 13, 2025	1.850	2.073	1.840	2.000	204,014	+0.20(+11.11%)
May 12, 2025	1.910	1.930	1.780	1.800	151,876	-0.05(-2.70%)
May 09, 2025	1.750	1.940	1.739	1.850	154,085	+0.11(+6.32%)
May 08, 2025	1.380	1.800	1.366	1.740	511,430	+0.38(+27.94%)
May 07, 2025	1.320	1.390	1.250	1.360	139,048	+0.15(+12.40%)
May 06, 2025	1.350	1.353	1.210	1.210	132,273	-0.12(-9.02%)
May 05, 2025	1.340	1.450	1.330	1.330	242,201	-0.03(-2.21%)
May 02, 2025	1.390	1.395	1.310	1.360	161,205	+0.00(+0.00%)
May 01, 2025	1.450	1.450	1.360	1.360	71,434	-0.05(-3.55%)
Apr 30, 2025	1.440	1.470	1.400	1.410	85,670	-0.04(-2.76%)
Apr 29, 2025	1.470	1.510	1.450	1.450	26,516	+0.01(+0.69%)
Apr 28, 2025	1.460	1.558	1.440	1.440	87,886	-0.05(-3.36%)
Apr 25, 2025	1.570	1.620	1.460	1.490	91,023	-0.08(-5.10%)
Apr 24, 2025	1.480	1.595	1.480	1.570	59,245	+0.11(+7.53%)
Apr 23, 2025	1.560	1.600	1.430	1.460	105,170	-0.06(-3.95%)
Apr 22, 2025	1.500	1.540	1.450	1.520	137,063	+0.04(+2.70%)
Apr 21, 2025	1.490	1.525	1.460	1.480	105,418	-0.02(-1.33%)
Apr 17, 2025	1.510	1.520	1.450	1.500	95,071	+0.03(+2.04%)
Apr 16, 2025	1.500	1.555	1.460	1.470	111,233	-0.01(-0.68%)
Apr 15, 2025	1.540	1.565	1.480	1.480	61,383	-0.05(-3.27%)
Apr 14, 2025	1.540	1.644	1.490	1.530	107,919	-0.01(-0.65%)
Apr 11, 2025	1.550	1.550	1.500	1.540	128,999	+0.00(+0.00%)
Apr 10, 2025	1.530	1.565	1.470	1.540	129,974	-0.03(-1.91%)
Apr 09, 2025	1.470	1.670	1.470	1.570	253,581	+0.05(+3.29%)
Apr 08, 2025	1.480	1.560	1.423	1.520	236,192	+0.05(+3.40%)
Apr 07, 2025	1.400	1.490	1.375	1.470	153,680	-0.03(-2.00%)
Apr 04, 2025	1.400	1.520	1.385	1.500	246,722	+0.06(+4.17%)
Apr 03, 2025	1.300	1.460	1.300	1.440	209,637	+0.09(+6.67%)
Apr 02, 2025	1.300	1.370	1.260	1.350	273,288	+0.03(+2.27%)