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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$6.24$6.24114,400——
2021-12-30$6.10$6.10222,700——
2021-12-29$6.13$6.13114,900——
2021-12-28$6.11$6.11113,400——
2021-12-27$6.25$6.25158,100——
2021-12-23$6.04$6.04211,600——
2021-12-22$6.05$6.05237,700——
2021-12-21$5.78$5.78157,700——
2021-12-20$5.68$5.68101,200——
2021-12-17$5.68$5.68256,000——
2021-12-16$5.75$5.75539,500——
2021-12-15$5.63$5.63552,600——
2021-12-14$5.90$5.90259,600——
2021-12-13$5.98$5.98287,400——
2021-12-10$6.06$6.06236,400——
2021-12-09$6.00$6.00281,700——
2021-12-08$5.87$5.87461,300——
2021-12-07$5.53$5.53135,900——
2021-12-06$5.26$5.26191,000——
2021-12-03$5.33$5.33240,000——
2021-12-02$5.34$5.34150,300——
2021-12-01$5.12$5.12177,400——
2021-11-30$5.14$5.14134,000——
2021-11-29$5.34$5.34109,600——
2021-11-26$5.44$5.44105,000——
2021-11-24$5.45$5.45121,900——
2021-11-23$5.11$5.11257,500——
2021-11-22$5.30$5.30262,200——
2021-11-19$5.17$5.17115,400——
2021-11-18$5.21$5.21206,100——
2021-11-17$5.20$5.20174,900——
2021-11-16$5.34$5.34173,800——
2021-11-15$5.64$5.64143,400——
2021-11-12$5.68$5.68360,200——
2021-11-11$5.51$5.51514,300——
2021-11-10$4.94$4.94147,200——
2021-11-09$5.09$5.09173,700——
2021-11-08$5.20$5.2082,800——
2021-11-05$5.12$5.1290,700——
2021-11-04$5.01$5.01272,400——
2021-11-03$4.93$4.93130,600——
2021-11-02$4.76$4.76160,900——
2021-11-01$4.74$4.74104,300——
2021-10-29$4.70$4.70181,600——
2021-10-28$4.90$4.9078,400——
2021-10-27$4.85$4.85131,800——
2021-10-26$4.97$4.9774,100——
2021-10-25$5.12$5.1268,500——
2021-10-22$5.05$5.0588,800——
2021-10-21$4.95$4.9555,500——
2021-10-20$4.90$4.9084,700——
2021-10-19$4.79$4.7987,800——
2021-10-18$4.82$4.82205,900——
2021-10-15$4.94$4.94155,500——
2021-10-14$4.99$4.99243,700——
2021-10-13$4.70$4.70101,000——
2021-10-12$4.74$4.7442,200——
2021-10-11$4.77$4.77119,300——
2021-10-08$4.78$4.7854,000——
2021-10-07$4.87$4.8772,700——
2021-10-06$4.67$4.6747,400——
2021-10-05$4.77$4.7768,000——
2021-10-04$4.69$4.69135,300——
2021-10-01$4.63$4.63193,200——
2021-09-30$4.76$4.76163,600——
2021-09-29$4.36$4.3689,000——
2021-09-28$4.29$4.29158,700——
2021-09-27$4.54$4.5450,100——
2021-09-24$4.58$4.58119,600——
2021-09-23$4.51$4.51135,500——
2021-09-22$4.39$4.3960,500——
2021-09-21$4.26$4.26148,300——
2021-09-20$4.18$4.18225,900——
2021-09-17$4.46$4.46274,600——
2021-09-16$4.42$4.42142,500——
2021-09-15$4.35$4.35145,000——
2021-09-14$4.17$4.17175,500——
2021-09-13$4.27$4.2775,600——
2021-09-10$4.34$4.34143,700——
2021-09-09$4.32$4.3285,000——
2021-09-08$4.27$4.2770,600——
2021-09-07$4.19$4.1996,600——
2021-09-03$4.25$4.25114,300——
2021-09-02$4.27$4.27136,200——
2021-09-01$4.38$4.38173,900——
2021-08-31$4.51$4.51545,000——
2021-08-30$4.17$4.1762,000——
2021-08-27$4.11$4.1193,600——
2021-08-26$4.01$4.01178,000——
2021-08-25$4.11$4.11155,600——
2021-08-24$4.11$4.11224,000——
2021-08-23$3.87$3.8798,500——
2021-08-20$3.78$3.78107,200——
2021-08-19$3.63$3.63106,400——
2021-08-18$3.72$3.7291,100——
2021-08-17$3.67$3.67303,000——
2021-08-16$3.80$3.80218,600——
2021-08-13$3.88$3.88173,500——
2021-08-12$3.78$3.78163,700——
2021-08-11$3.83$3.8394,800——
2021-08-10$3.83$3.83141,500——
2021-08-09$3.80$3.8095,000——
2021-08-06$3.92$3.92132,900——
2021-08-05$3.80$3.80220,300——
2021-08-04$3.74$3.7499,000——
2021-08-03$3.81$3.8195,400——
2021-08-02$3.86$3.86152,100——
2021-07-30$4.00$4.00192,700——
2021-07-29$3.94$3.9496,400——
2021-07-28$3.89$3.89126,300——
2021-07-27$3.93$3.93143,000——
2021-07-26$3.95$3.95311,000——
2021-07-23$3.85$3.85278,400——
2021-07-22$3.97$3.97307,100——
2021-07-21$3.65$3.65157,200——
2021-07-20$3.55$3.55433,100——
2021-07-19$3.40$3.40213,700——
2021-07-16$3.33$3.33129,400——
2021-07-15$3.39$3.39245,500——
2021-07-14$3.32$3.32198,800——
2021-07-13$3.16$3.16530,300——
2021-07-12$3.23$3.23256,900——
2021-07-09$3.14$3.14184,300——
2021-07-08$3.03$3.03415,800——
2021-07-07$3.13$3.13315,600——
2021-07-06$3.15$3.15214,200——
2021-07-02$3.30$3.30179,800——
2021-07-01$3.44$3.44322,600——
2021-06-30$3.38$3.38229,100——
2021-06-29$3.45$3.45411,600——
2021-06-28$3.37$3.37410,300——
2021-06-25$3.37$3.376,926,100——
2021-06-24$3.34$3.341,944,100——
2021-06-23$2.79$2.791,732,800——
2021-06-22$2.91$2.91239,500——
2021-06-21$2.91$2.91323,100——
2021-06-18$2.90$2.90401,600——
2021-06-17$2.88$2.88145,600——
2021-06-16$3.00$3.00233,300——
2021-06-15$3.19$3.19126,200——
2021-06-14$3.36$3.36171,200——
2021-06-11$3.64$3.64151,600——
2021-06-10$3.34$3.34396,300——
2021-06-09$3.39$3.39102,100——
2021-06-08$3.29$3.2998,500——
2021-06-07$3.23$3.23214,700——
2021-06-04$3.21$3.21122,200——
2021-06-03$3.23$3.23488,100——
2021-06-02$3.25$3.2581,100——
2021-06-01$3.25$3.2598,100——
2021-05-28$3.20$3.20115,600——
2021-05-27$3.40$3.40133,100——
2021-05-26$3.26$3.2647,500——
2021-05-25$3.25$3.25117,300——
2021-05-24$3.31$3.31163,900——
2021-05-21$3.25$3.2585,400——
2021-05-20$3.18$3.1898,000——
2021-05-19$3.19$3.1991,300——
2021-05-18$3.24$3.24117,300——
2021-05-17$3.13$3.1382,400——
2021-05-14$3.17$3.17103,700——
2021-05-13$3.12$3.12125,600——
2021-05-12$3.06$3.06270,700——
2021-05-11$3.08$3.08120,400——
2021-05-10$3.25$3.25279,900——
2021-05-07$3.10$3.10272,400——
2021-05-06$3.02$3.02205,800——
2021-05-05$3.01$3.01130,300——
2021-05-04$3.04$3.04126,600——
2021-05-03$3.10$3.10154,200——
2021-04-30$2.92$2.92184,500——
2021-04-29$2.99$2.99128,100——
2021-04-28$3.09$3.09125,300——
2021-04-27$3.06$3.06148,700——
2021-04-26$3.06$3.06106,900——
2021-04-23$3.11$3.11104,400——
2021-04-22$3.16$3.16149,600——
2021-04-21$3.19$3.19123,500——
2021-04-20$3.14$3.14137,400——
2021-04-19$3.17$3.17310,100——
2021-04-16$3.25$3.25140,500——
2021-04-15$3.22$3.22130,200——
2021-04-14$3.18$3.18186,300——
2021-04-13$3.09$3.09159,900——
2021-04-12$2.96$2.96212,000——
2021-04-09$2.95$2.9592,000——
2021-04-08$3.12$3.1286,000——
2021-04-07$3.01$3.01194,000——
2021-04-06$3.25$3.2594,400——
2021-04-05$3.24$3.24181,400——
2021-04-01$3.41$3.41202,400——
2021-03-31$3.35$3.35224,100——
2021-03-30$3.30$3.30173,200——
2021-03-29$3.41$3.41258,100——
2021-03-26$3.11$3.11112,500——
2021-03-25$3.00$3.00137,800——
2021-03-24$3.00$3.00203,700——
2021-03-23$2.99$2.99148,100——
2021-03-22$2.96$2.96165,200——
2021-03-19$2.94$2.94690,500——
2021-03-18$3.12$3.1277,300——
2021-03-17$3.14$3.1484,800——
2021-03-16$3.14$3.14142,800——
2021-03-15$3.44$3.44155,700——
2021-03-12$3.55$3.55137,800——
2021-03-11$3.69$3.69206,500——
2021-03-10$3.66$3.66320,300——
2021-03-09$3.56$3.56181,900——
2021-03-08$3.46$3.46136,800——
2021-03-05$3.35$3.35280,200——
2021-03-04$3.25$3.25223,600——
2021-03-03$3.12$3.12122,700——
2021-03-02$3.15$3.1565,700——
2021-03-01$3.19$3.1994,400——
2021-02-26$3.11$3.11125,700——
2021-02-25$3.11$3.11137,400——
2021-02-24$3.16$3.16132,500——
2021-02-23$3.12$3.12185,900——
2021-02-22$2.98$2.98109,200——
2021-02-19$3.04$3.04124,500——
2021-02-18$3.01$3.01144,300——
2021-02-17$2.90$2.9086,700——
2021-02-16$2.94$2.94198,500——
2021-02-12$3.01$3.01340,800——
2021-02-11$2.79$2.79170,100——
2021-02-10$2.61$2.61142,700——
2021-02-09$2.67$2.6786,400——
2021-02-08$2.61$2.6196,700——
2021-02-05$2.46$2.46148,800——
2021-02-04$2.54$2.5492,200——
2021-02-03$2.45$2.45138,500——
2021-02-02$2.52$2.5297,300——
2021-02-01$2.46$2.46202,800——
2021-01-29$2.50$2.50111,400——
2021-01-28$2.51$2.51145,200——
2021-01-27$2.45$2.45125,400——
2021-01-26$2.62$2.62145,000——
2021-01-25$2.63$2.63177,300——
2021-01-22$2.53$2.53124,900——
2021-01-21$2.40$2.40136,900——
2021-01-20$2.31$2.3198,200——
2021-01-19$2.29$2.29142,100——
2021-01-15$2.37$2.3797,400——
2021-01-14$2.34$2.3479,400——
2021-01-13$2.30$2.30117,800——
2021-01-12$2.34$2.3474,300——
2021-01-11$2.27$2.2755,400——
2021-01-08$2.26$2.26116,100——
2021-01-07$2.34$2.34230,000——
2021-01-06$2.37$2.37142,900——
2021-01-05$2.25$2.25121,700——
2021-01-04$2.23$2.23169,700——