NYSE:DHX | Historical Stock Price | DHI GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.15$2.00$3.48$6.05$10.52$18.292007-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.22$2.22119,900——
2020-12-30$2.19$2.19319,900——
2020-12-29$2.10$2.10107,800——
2020-12-28$2.14$2.14132,100——
2020-12-24$2.03$2.0377,800——
2020-12-23$2.09$2.09111,400——
2020-12-22$1.96$1.96161,400——
2020-12-21$2.06$2.06161,300——
2020-12-18$2.16$2.16347,700——
2020-12-17$2.21$2.21107,400——
2020-12-16$2.03$2.03131,800——
2020-12-15$2.12$2.12153,500——
2020-12-14$2.06$2.06123,100——
2020-12-11$2.11$2.11154,300——
2020-12-10$2.12$2.12117,700——
2020-12-09$2.11$2.11157,800——
2020-12-08$2.20$2.20321,600——
2020-12-07$2.00$2.00180,700——
2020-12-04$2.04$2.04104,600——
2020-12-03$2.02$2.02130,800——
2020-12-02$1.99$1.99176,300——
2020-12-01$1.91$1.91181,500——
2020-11-30$1.92$1.92146,200——
2020-11-27$1.95$1.9549,800——
2020-11-25$1.95$1.95129,700——
2020-11-24$1.96$1.96164,300——
2020-11-23$1.89$1.89189,000——
2020-11-20$1.92$1.92367,100——
2020-11-19$1.89$1.89881,500——
2020-11-18$1.83$1.83170,000——
2020-11-17$1.93$1.93108,500——
2020-11-16$1.86$1.86126,500——
2020-11-13$1.85$1.85116,900——
2020-11-12$1.83$1.83105,000——
2020-11-11$1.85$1.85308,700——
2020-11-10$1.95$1.95372,900——
2020-11-09$1.73$1.73230,300——
2020-11-06$1.73$1.7365,000——
2020-11-05$1.79$1.79106,700——
2020-11-04$1.78$1.78162,200——
2020-11-03$1.75$1.75147,900——
2020-11-02$1.71$1.7184,700——
2020-10-30$1.69$1.69123,000——
2020-10-29$1.71$1.71114,500——
2020-10-28$1.81$1.81330,900——
2020-10-27$1.84$1.84146,000——
2020-10-26$1.90$1.90117,900——
2020-10-23$2.06$2.0641,500——
2020-10-22$2.07$2.0784,200——
2020-10-21$2.11$2.1148,800——
2020-10-20$2.13$2.13142,200——
2020-10-19$2.17$2.1799,100——
2020-10-16$2.27$2.27106,100——
2020-10-15$2.28$2.2869,600——
2020-10-14$2.23$2.2344,200——
2020-10-13$2.27$2.2784,900——
2020-10-12$2.38$2.3869,500——
2020-10-09$2.40$2.4032,400——
2020-10-08$2.42$2.4269,200——
2020-10-07$2.55$2.5574,200——
2020-10-06$2.56$2.5682,800——
2020-10-05$2.54$2.5442,000——
2020-10-02$2.48$2.4841,100——
2020-10-01$2.39$2.3988,600——
2020-09-30$2.26$2.2663,200——
2020-09-29$2.26$2.2674,100——
2020-09-28$2.28$2.2848,800——
2020-09-25$2.26$2.2664,100——
2020-09-24$2.20$2.20102,900——
2020-09-23$2.23$2.2370,200——
2020-09-22$2.43$2.4346,600——
2020-09-21$2.44$2.44151,100——
2020-09-18$2.65$2.65170,700——
2020-09-17$2.63$2.6367,600——
2020-09-16$2.60$2.60130,400——
2020-09-15$2.61$2.6154,400——
2020-09-14$2.60$2.6045,000——
2020-09-11$2.58$2.5855,500——
2020-09-10$2.58$2.5849,400——
2020-09-09$2.60$2.6061,800——
2020-09-08$2.59$2.5971,500——
2020-09-04$2.65$2.6547,500——
2020-09-03$2.62$2.6260,400——
2020-09-02$2.61$2.6166,900——
2020-09-01$2.56$2.5699,200——
2020-08-31$2.43$2.4383,000——
2020-08-28$2.57$2.5770,600——
2020-08-27$2.52$2.5231,100——
2020-08-26$2.61$2.61133,000——
2020-08-25$2.74$2.7430,200——
2020-08-24$2.70$2.70105,100——
2020-08-21$2.52$2.52148,400——
2020-08-20$2.70$2.7044,300——
2020-08-19$2.73$2.7360,100——
2020-08-18$2.70$2.7057,300——
2020-08-17$2.70$2.7048,200——
2020-08-14$2.62$2.6261,100——
2020-08-13$2.63$2.6394,700——
2020-08-12$2.74$2.7488,500——
2020-08-11$2.76$2.7697,800——
2020-08-10$2.78$2.78103,300——
2020-08-07$2.65$2.6558,000——
2020-08-06$2.51$2.5167,500——
2020-08-05$2.54$2.5448,600——
2020-08-04$2.50$2.5086,200——
2020-08-03$2.59$2.5990,000——
2020-07-31$2.50$2.50102,200——
2020-07-30$2.53$2.5367,500——
2020-07-29$2.53$2.5381,300——
2020-07-28$2.46$2.4698,700——
2020-07-27$2.58$2.58121,100——
2020-07-24$2.65$2.6591,400——
2020-07-23$2.70$2.70104,500——
2020-07-22$2.59$2.59153,400——
2020-07-21$2.57$2.57191,400——
2020-07-20$2.34$2.3475,300——
2020-07-17$2.32$2.3283,900——
2020-07-16$2.28$2.2888,400——
2020-07-15$2.34$2.34181,700——
2020-07-14$2.16$2.16160,800——
2020-07-13$2.16$2.16150,900——
2020-07-10$2.13$2.13115,200——
2020-07-09$2.03$2.03181,300——
2020-07-08$2.05$2.05115,900——
2020-07-07$2.05$2.0592,600——
2020-07-06$2.14$2.1477,400——
2020-07-02$2.13$2.13113,200——
2020-07-01$2.04$2.04191,300——
2020-06-30$2.10$2.10108,800——
2020-06-29$2.09$2.09130,500——
2020-06-26$1.95$1.95583,800——
2020-06-25$2.10$2.10215,300——
2020-06-24$2.20$2.20241,600——
2020-06-23$2.50$2.5087,600——
2020-06-22$2.57$2.5762,900——
2020-06-19$2.55$2.55233,200——
2020-06-18$2.50$2.5087,600——
2020-06-17$2.57$2.57111,000——
2020-06-16$2.69$2.69141,900——
2020-06-15$2.67$2.67150,800——
2020-06-12$2.63$2.63331,300——
2020-06-11$2.61$2.61148,100——
2020-06-10$3.00$3.00134,800——
2020-06-09$2.91$2.91145,500——
2020-06-08$3.06$3.06205,900——
2020-06-05$2.75$2.75137,500——
2020-06-04$2.67$2.67105,800——
2020-06-03$2.63$2.63137,400——
2020-06-02$2.56$2.56168,500——
2020-06-01$2.60$2.60131,600——
2020-05-29$2.67$2.67131,400——
2020-05-28$2.68$2.68150,700——
2020-05-27$2.90$2.90128,300——
2020-05-26$2.77$2.77159,400——
2020-05-22$2.77$2.77110,000——
2020-05-21$2.72$2.7266,000——
2020-05-20$2.74$2.7489,400——
2020-05-19$2.67$2.67123,300——
2020-05-18$2.81$2.81140,900——
2020-05-15$2.80$2.80174,900——
2020-05-14$2.73$2.73269,900——
2020-05-13$2.71$2.71332,600——
2020-05-12$2.70$2.70231,600——
2020-05-11$2.66$2.66185,800——
2020-05-08$2.85$2.85124,500——
2020-05-07$2.65$2.65179,300——
2020-05-06$2.58$2.58280,200——
2020-05-05$2.53$2.53121,400——
2020-05-04$2.67$2.6798,600——
2020-05-01$2.71$2.71225,700——
2020-04-30$2.78$2.78181,600——
2020-04-29$2.99$2.99251,800——
2020-04-28$2.72$2.72132,800——
2020-04-27$2.69$2.69296,000——
2020-04-24$2.51$2.51136,400——
2020-04-23$2.38$2.38154,800——
2020-04-22$2.37$2.37179,400——
2020-04-21$2.27$2.27144,200——
2020-04-20$2.39$2.39173,700——
2020-04-17$2.37$2.37247,700——
2020-04-16$2.25$2.25209,600——
2020-04-15$2.33$2.33155,300——
2020-04-14$2.46$2.46184,100——
2020-04-13$2.43$2.43141,500——
2020-04-09$2.47$2.47248,500——
2020-04-08$2.41$2.41170,900——
2020-04-07$2.48$2.48435,100——
2020-04-06$2.41$2.41237,200——
2020-04-03$2.45$2.45189,300——
2020-04-02$2.42$2.42318,800——
2020-04-01$2.13$2.13316,200——
2020-03-31$2.16$2.16241,700——
2020-03-30$1.84$1.84573,400——
2020-03-27$2.37$2.37143,800——
2020-03-26$2.62$2.62179,600——
2020-03-25$2.46$2.46191,200——
2020-03-24$2.60$2.60243,400——
2020-03-23$2.49$2.49202,400——
2020-03-20$2.50$2.50372,400——
2020-03-19$2.50$2.50324,900——
2020-03-18$2.12$2.12288,400——
2020-03-17$2.28$2.28393,600——
2020-03-16$2.16$2.16232,000——
2020-03-13$2.36$2.36173,200——
2020-03-12$2.09$2.09184,200——
2020-03-11$2.25$2.25129,600——
2020-03-10$2.36$2.36270,000——
2020-03-09$2.13$2.13176,800——
2020-03-06$2.21$2.21126,500——
2020-03-05$2.23$2.23111,800——
2020-03-04$2.31$2.31125,600——
2020-03-03$2.16$2.16128,900——
2020-03-02$2.26$2.26166,000——
2020-02-28$2.28$2.28176,700——
2020-02-27$2.31$2.31178,600——
2020-02-26$2.39$2.3981,300——
2020-02-25$2.43$2.43128,700——
2020-02-24$2.66$2.6697,500——
2020-02-21$2.85$2.8579,600——
2020-02-20$2.87$2.87133,000——
2020-02-19$2.90$2.9076,400——
2020-02-18$2.91$2.9172,200——
2020-02-14$2.92$2.9285,400——
2020-02-13$2.85$2.8567,600——
2020-02-12$2.84$2.8490,600——
2020-02-11$2.91$2.9190,400——
2020-02-10$2.93$2.93188,100——
2020-02-07$2.97$2.97228,200——
2020-02-06$3.06$3.06147,300——
2020-02-05$2.94$2.94155,500——
2020-02-04$2.91$2.9198,900——
2020-02-03$2.82$2.82118,000——
2020-01-31$2.80$2.80233,200——
2020-01-30$2.97$2.9751,600——
2020-01-29$2.92$2.92258,500——
2020-01-28$2.91$2.91107,500——
2020-01-27$2.93$2.93132,000——
2020-01-24$2.97$2.9793,400——
2020-01-23$3.02$3.02141,800——
2020-01-22$2.99$2.9950,400——
2020-01-21$2.98$2.98108,100——
2020-01-17$3.03$3.0384,100——
2020-01-16$3.07$3.0796,800——
2020-01-15$2.98$2.98144,300——
2020-01-14$3.01$3.01143,700——
2020-01-13$3.04$3.0484,400——
2020-01-10$3.01$3.01121,200——
2020-01-09$3.05$3.05101,000——
2020-01-08$3.04$3.0473,700——
2020-01-07$3.05$3.0550,300——
2020-01-06$3.07$3.07132,400——
2020-01-03$3.09$3.0975,300——
2020-01-02$3.09$3.09317,400——