Free Trial

DHI Group (DHX) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free DHX Stock Alerts
$2.66
+0.05 (+1.92%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

DHI Group Stock Price Performance

5 Day
Performance
+8.57%
1 Month
Performance
+6.40%
3 Month
Performance
+26.67%
6 Month
Performance
+1.53%
Year-To-Date
Performance
+2.70%
1 Year
Performance
-20.83%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

DHX Stock Chart for Saturday, May, 4, 2024

DHX Chart by TradingView

DHI Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The asset beating inflation by 4x (Ad)

"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.

That's why we have released our Free Precious Metals Investment Guide that explains all the details
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
02/26/2024$2.38$2.66
+11.55%		$2.75$2.41336,963 shs$127.52 million
02/23/2024$2.42$2.38
-1.65%		$2.41$2.31300,173 shs$114.31 million
02/22/2024$2.53$2.42
-4.35%		$2.53$2.35257,898 shs$116.23 million
02/21/2024$2.55$2.53
-0.78%		$2.58$2.51168,128 shs$121.52 million
02/20/2024$2.55$2.55$2.66$2.55304,491 shs$122.48 million
02/19/2024$2.55$2.55$2.73$2.55190,900 shs$122.48 million
02/16/2024$2.72$2.55
-6.25%		$2.73$2.55190,914 shs$122.48 million
02/15/2024$2.71$2.72
+0.37%		$2.81$2.61237,985 shs$130.65 million
02/14/2024$2.42$2.71
+11.98%		$2.71$2.42261,775 shs$130.16 million
02/13/2024$2.66$2.42
-9.02%		$2.66$2.39264,171 shs$116.23 million
02/12/2024$2.67$2.66
-0.37%		$2.80$2.66352,546 shs$127.76 million
02/09/2024$2.42$2.67
+10.33%		$2.69$2.50267,495 shs$125.01 million
02/08/2024$2.12$2.42
+14.15%		$2.54$2.20249,191 shs$113.30 million
02/07/2024$2.11$2.12
+0.47%		$2.13$2.07140,369 shs$99.26 million
02/06/2024$2.06$2.11
+2.43%		$2.12$2.05101,384 shs$98.79 million
02/05/2024$2.10$2.06
-1.90%		$2.12$2.03126,649 shs$96.45 million

Related Companies:
This page (NYSE:DHX) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith