Want to see DHX full AI Analyst Report?
DHI Group (DHX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.77 | 4.77 | 4.42 | 4.52 | 4.52 | -6.61% | 184,089 | 0.76 |
| Oct 29, 2026 | 4.90 | 4.90 | 4.68 | 4.84 | 4.84 | -0.21% | 119,044 | 0.48 |
| Oct 28, 2026 | 4.90 | 4.95 | 4.80 | 4.85 | 4.85 | -1.62% | 234,114 | 0.95 |
| Oct 27, 2026 | 4.68 | 4.93 | 4.58 | 4.93 | 4.93 | +5.79% | 169,285 | 0.69 |
| Oct 26, 2026 | 4.67 | 4.76 | 4.57 | 4.66 | 4.66 | +0.43% | 166,715 | 0.68 |
| Oct 23, 2026 | 4.70 | 4.74 | 4.53 | 4.64 | 4.64 | -2.52% | 216,636 | 0.89 |
| Oct 22, 2026 | 4.96 | 4.96 | 4.71 | 4.76 | 4.76 | -2.86% | 114,562 | 0.47 |
| Oct 21, 2026 | 4.88 | 4.97 | 4.83 | 4.90 | 4.90 | +0.20% | 135,558 | 0.56 |
| Oct 20, 2026 | 4.79 | 5.00 | 4.76 | 4.89 | 4.89 | +2.73% | 137,381 | 0.57 |
| Oct 19, 2026 | 4.85 | 4.87 | 4.60 | 4.76 | 4.76 | -1.86% | 201,144 | 0.84 |
| Oct 16, 2026 | 5.02 | 5.05 | 4.80 | 4.85 | 4.85 | -2.81% | 146,191 | 0.61 |
| Oct 15, 2026 | 4.89 | 5.03 | 4.79 | 4.99 | 4.99 | +1.63% | 245,777 | 1.04 |
| Oct 14, 2026 | 4.84 | 4.97 | 4.80 | 4.91 | 4.91 | -0.61% | 206,123 | 0.88 |
| Oct 13, 2026 | 4.85 | 5.00 | 4.80 | 4.94 | 4.94 | +2.92% | 169,960 | 0.72 |
| Oct 12, 2026 | 5.06 | 5.13 | 4.78 | 4.80 | 4.80 | -5.88% | 245,975 | 1.05 |
| Oct 09, 2026 | 5.00 | 5.12 | 4.95 | 5.10 | 5.10 | +2.62% | 276,434 | 1.19 |
| Oct 08, 2026 | 4.86 | 5.00 | 4.86 | 4.97 | 4.97 | +2.26% | 196,259 | 0.85 |
| Oct 07, 2026 | 4.70 | 4.88 | 4.70 | 4.86 | 4.86 | +2.53% | 155,146 | 0.67 |
| Oct 06, 2026 | 4.81 | 4.89 | 4.72 | 4.74 | 4.74 | -1.46% | 156,673 | 0.67 |
| Oct 05, 2026 | 4.81 | 4.89 | 4.61 | 4.81 | 4.81 | +0.00% | 181,239 | 0.78 |
| Oct 02, 2026 | 4.76 | 4.89 | 4.70 | 4.81 | 4.81 | +0.84% | 147,326 | 0.63 |
| Oct 01, 2026 | 4.73 | 4.81 | 4.64 | 4.77 | 4.77 | +1.49% | 194,689 | 0.83 |
| Sep 30, 2026 | 4.87 | 4.87 | 4.66 | 4.70 | 4.70 | -3.69% | 156,573 | 0.68 |
| Sep 29, 2026 | 4.71 | 5.00 | 4.65 | 4.88 | 4.88 | +5.40% | 283,163 | 1.25 |
| Sep 28, 2026 | 4.73 | 4.73 | 4.54 | 4.63 | 4.63 | -2.11% | 221,240 | 0.99 |
| Sep 25, 2026 | 4.67 | 4.78 | 4.67 | 4.73 | 4.73 | +0.00% | 127,316 | 0.57 |
| Sep 24, 2026 | 4.59 | 4.73 | 4.59 | 4.73 | 4.73 | +2.83% | 194,385 | 0.87 |
| Sep 23, 2026 | 4.72 | 4.72 | 4.56 | 4.60 | 4.60 | -2.34% | 292,346 | 1.33 |
| Sep 22, 2026 | 4.74 | 4.84 | 4.67 | 4.71 | 4.71 | -0.42% | 279,145 | 1.29 |
| Sep 21, 2026 | 4.89 | 4.95 | 4.67 | 4.73 | 4.73 | -3.47% | 341,967 | 1.60 |
| Sep 18, 2026 | 5.00 | 5.00 | 4.72 | 4.90 | 4.90 | -1.80% | 368,737 | 1.76 |
| Sep 17, 2026 | 5.06 | 5.06 | 4.89 | 4.99 | 4.99 | +0.81% | 273,776 | 1.31 |
| Sep 16, 2026 | 4.89 | 5.19 | 4.89 | 4.95 | 4.95 | +1.23% | 519,929 | 2.55 |
| Sep 15, 2026 | 4.73 | 4.95 | 4.71 | 4.89 | 4.89 | +1.88% | 272,610 | 1.34 |
| Sep 14, 2026 | 4.50 | 4.91 | 4.50 | 4.80 | 4.80 | +5.96% | 398,576 | 1.95 |
| Sep 11, 2026 | 4.49 | 4.72 | 4.49 | 4.53 | 4.53 | +1.34% | 254,028 | 1.25 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.40 | 4.47 | 4.47 | -1.11% | 171,323 | 0.85 |
| Sep 09, 2026 | 4.34 | 4.55 | 4.34 | 4.52 | 4.52 | +5.12% | 239,684 | 1.20 |
| Sep 08, 2026 | 4.49 | 4.49 | 4.06 | 4.30 | 4.30 | -4.87% | 482,023 | 2.49 |
| Sep 07, 2026 | 4.52 | 4.64 | 4.30 | 4.52 | 4.52 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.52 | 4.64 | 4.30 | 4.52 | 4.52 | -1.31% | 225,174 | 1.15 |
| Sep 03, 2026 | 4.68 | 4.79 | 4.54 | 4.58 | 4.58 | -1.29% | 217,549 | 1.12 |
| Sep 02, 2026 | 4.47 | 4.75 | 4.44 | 4.64 | 4.64 | +3.80% | 367,646 | 1.93 |
| Sep 01, 2026 | 4.23 | 4.53 | 4.23 | 4.47 | 4.47 | +4.20% | 448,803 | 2.42 |
| Aug 31, 2026 | 3.91 | 4.33 | 3.91 | 4.29 | 4.29 | +5.93% | 295,821 | 1.61 |
| Aug 28, 2026 | 4.13 | 4.28 | 3.98 | 4.05 | 4.05 | -1.22% | 127,707 | 0.69 |
| Aug 27, 2026 | 4.40 | 4.41 | 4.03 | 4.10 | 4.10 | -7.87% | 230,105 | 1.25 |
| Aug 26, 2026 | 4.39 | 4.50 | 4.31 | 4.45 | 4.45 | +1.60% | 195,937 | 1.07 |
| Aug 25, 2026 | 4.23 | 4.48 | 4.16 | 4.38 | 4.38 | +3.79% | 556,402 | 3.12 |
| Aug 24, 2026 | 4.17 | 4.27 | 3.97 | 4.22 | 4.22 | +0.72% | 352,176 | 1.98 |