DHI Group, Inc. Common Stock (DHX)

Historical Prices For DHI Group, Inc. Common Stock (DHX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.30	1.37	1.26	1.35	273,288	1.35
4/01/2025	1.39	1.43	1.31	1.32	114,088	1.32
3/31/2025	1.40	1.44	1.35	1.39	123,255	1.39
3/28/2025	1.62	1.63	1.47	1.48	76,456	1.48
3/27/2025	1.50	1.74	1.50	1.66	149,221	1.66
3/26/2025	1.44	1.61	1.32	1.52	153,131	1.52
3/25/2025	1.52	1.59	1.42	1.42	136,067	1.42
3/24/2025	1.52	1.59	1.52	1.52	99,451	1.52
3/21/2025	1.61	1.67	1.45	1.47	217,092	1.47
3/20/2025	1.73	1.74	1.62	1.62	88,454	1.62
3/19/2025	1.63	1.80	1.59	1.73	93,016	1.73
3/18/2025	1.68	1.75	1.65	1.65	151,744	1.65
3/17/2025	1.58	1.78	1.57	1.73	192,460	1.73
3/14/2025	1.55	1.65	1.54	1.55	85,445	1.55
3/13/2025	1.68	1.73	1.51	1.53	132,277	1.53
3/12/2025	1.71	1.75	1.55	1.66	269,065	1.66
3/11/2025	1.87	1.89	1.68	1.70	153,388	1.70
3/10/2025	2.08	2.16	1.82	1.82	213,421	1.82
3/07/2025	2.24	2.31	2.15	2.15	68,266	2.15
3/06/2025	2.22	2.29	2.18	2.26	80,179	2.26
3/05/2025	2.25	2.29	2.18	2.19	60,218	2.19
3/04/2025	2.31	2.35	2.20	2.29	140,953	2.29
3/03/2025	2.42	2.51	2.35	2.35	103,131	2.35
2/28/2025	2.22	2.50	2.18	2.42	317,554	2.42
2/27/2025	2.31	2.38	2.23	2.27	75,422	2.27
2/26/2025	2.39	2.43	2.23	2.35	233,409	2.35
2/25/2025	2.34	2.42	2.24	2.39	150,324	2.39
2/24/2025	2.62	2.63	2.29	2.29	324,519	2.29
2/21/2025	2.70	2.77	2.59	2.62	140,576	2.62
2/20/2025	3.00	3.00	2.66	2.72	166,412	2.72
2/19/2025	2.84	3.04	2.76	3.04	292,865	3.04
2/18/2025	2.98	3.10	2.88	2.92	185,956	2.92
2/14/2025	3.26	3.26	2.96	2.98	205,665	2.98
2/13/2025	3.00	3.31	2.96	3.28	242,242	3.28
2/12/2025	3.02	3.02	2.92	3.00	211,430	3.00
2/11/2025	3.09	3.14	3.00	3.05	218,315	3.05
2/10/2025	3.02	3.11	2.90	3.02	420,962	3.02
2/07/2025	3.14	3.14	2.90	3.01	365,168	3.01
2/06/2025	2.82	3.13	2.70	3.00	553,000	3.00
2/05/2025	2.68	2.96	2.64	2.79	326,284	2.79
2/04/2025	2.62	2.81	2.49	2.68	232,144	2.68
2/03/2025	2.75	2.81	2.65	2.69	104,450	2.69
1/31/2025	2.98	2.98	2.80	2.83	214,327	2.83
1/30/2025	2.91	2.97	2.78	2.96	168,808	2.96
1/29/2025	2.82	2.99	2.54	2.94	184,889	2.94
1/28/2025	2.70	2.94	2.60	2.88	189,576	2.88
1/27/2025	2.50	2.75	2.46	2.69	189,205	2.69
1/24/2025	2.35	2.60	2.27	2.56	137,862	2.56
1/23/2025	2.34	2.36	2.29	2.35	63,811	2.35
1/22/2025	2.39	2.44	2.32	2.33	63,914	2.33
1/21/2025	2.28	2.38	2.20	2.34	78,477	2.34
1/17/2025	2.24	2.34	2.13	2.27	177,960	2.27
1/16/2025	2.34	2.37	2.20	2.23	103,303	2.23
1/15/2025	2.32	2.39	2.25	2.33	101,233	2.33
1/14/2025	2.24	2.37	2.19	2.30	219,339	2.30
1/13/2025	2.05	2.29	1.93	2.24	229,102	2.24
1/10/2025	2.13	2.17	2.03	2.10	300,519	2.10
1/08/2025	2.05	2.25	1.87	2.18	336,761	2.18
1/07/2025	1.79	2.14	1.77	2.08	480,692	2.08
1/06/2025	1.75	1.85	1.75	1.80	184,625	1.80
1/03/2025	1.79	1.83	1.72	1.75	165,788	1.75