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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.59$2.5995,400——
2023-12-28$2.65$2.65134,700——
2023-12-27$2.63$2.6391,600——
2023-12-26$2.58$2.5896,300——
2023-12-22$2.57$2.57115,100——
2023-12-21$2.47$2.4792,900——
2023-12-20$2.52$2.52164,800——
2023-12-19$2.35$2.35227,000——
2023-12-18$2.36$2.3673,900——
2023-12-15$2.36$2.36405,400——
2023-12-14$2.50$2.50142,000——
2023-12-13$2.48$2.48101,100——
2023-12-12$2.37$2.37226,200——
2023-12-11$2.36$2.36150,200——
2023-12-08$2.52$2.5242,900——
2023-12-07$2.54$2.5449,100——
2023-12-06$2.53$2.5376,100——
2023-12-05$2.50$2.5076,800——
2023-12-04$2.71$2.7175,600——
2023-12-01$2.51$2.5181,900——
2023-11-30$2.46$2.4638,100——
2023-11-29$2.47$2.4796,700——
2023-11-28$2.38$2.3861,400——
2023-11-27$2.51$2.51103,100——
2023-11-24$2.56$2.5639,800——
2023-11-22$2.52$2.5246,400——
2023-11-21$2.50$2.5047,000——
2023-11-20$2.33$2.3352,900——
2023-11-17$2.40$2.4083,500——
2023-11-16$2.27$2.27133,700——
2023-11-15$2.32$2.3290,500——
2023-11-14$2.37$2.37123,800——
2023-11-13$2.14$2.1456,900——
2023-11-10$2.15$2.15109,100——
2023-11-09$2.05$2.05122,800——
2023-11-08$2.05$2.0599,500——
2023-11-07$2.26$2.2657,300——
2023-11-06$2.32$2.32111,200——
2023-11-03$2.62$2.62144,100——
2023-11-02$2.86$2.8691,100——
2023-11-01$2.73$2.7390,800——
2023-10-31$2.74$2.7443,500——
2023-10-30$2.79$2.7945,600——
2023-10-27$2.72$2.7250,700——
2023-10-26$2.74$2.7448,900——
2023-10-25$2.66$2.66325,700——
2023-10-24$2.77$2.7779,100——
2023-10-23$2.63$2.63152,800——
2023-10-20$2.66$2.66117,000——
2023-10-19$2.66$2.6694,100——
2023-10-18$2.76$2.76147,400——
2023-10-17$2.89$2.89427,700——
2023-10-16$2.90$2.9064,400——
2023-10-13$2.81$2.8151,600——
2023-10-12$2.93$2.9379,400——
2023-10-11$2.96$2.9653,200——
2023-10-10$2.96$2.9687,000——
2023-10-09$2.91$2.9165,900——
2023-10-06$2.90$2.9078,100——
2023-10-05$2.72$2.72129,800——
2023-10-04$2.77$2.7758,500——
2023-10-03$2.91$2.9174,100——
2023-10-02$2.98$2.9873,300——
2023-09-29$3.06$3.0687,400——
2023-09-28$2.99$2.9953,800——
2023-09-27$3.01$3.0194,000——
2023-09-26$2.97$2.97118,400——
2023-09-25$3.13$3.1361,300——
2023-09-22$2.98$2.9839,800——
2023-09-21$3.01$3.01111,000——
2023-09-20$2.98$2.9875,000——
2023-09-19$2.96$2.9669,400——
2023-09-18$3.10$3.1050,200——
2023-09-15$3.14$3.14422,800——
2023-09-14$3.40$3.4076,800——
2023-09-13$3.37$3.3774,500——
2023-09-12$3.24$3.2441,500——
2023-09-11$3.21$3.2180,700——
2023-09-08$3.13$3.1357,000——
2023-09-07$3.34$3.34202,100——
2023-09-06$3.64$3.6471,300——
2023-09-05$3.58$3.5840,800——
2023-09-01$3.85$3.8554,500——
2023-08-31$3.77$3.7794,600——
2023-08-30$3.77$3.7756,200——
2023-08-29$3.56$3.5653,100——
2023-08-28$3.52$3.5221,500——
2023-08-25$3.50$3.5053,500——
2023-08-24$3.57$3.5756,700——
2023-08-23$3.67$3.6730,500——
2023-08-22$3.70$3.7073,200——
2023-08-21$3.66$3.6645,300——
2023-08-18$3.80$3.8039,200——
2023-08-17$3.86$3.8660,700——
2023-08-16$3.91$3.91108,100——
2023-08-15$3.85$3.85100,000——
2023-08-14$3.74$3.7461,200——
2023-08-11$3.84$3.8470,800——
2023-08-10$3.97$3.9786,000——
2023-08-09$4.08$4.0884,100——
2023-08-08$4.01$4.0168,500——
2023-08-07$4.20$4.20205,700——
2023-08-04$4.01$4.0170,300——
2023-08-03$3.92$3.9293,800——
2023-08-02$3.89$3.89280,700——
2023-08-01$3.85$3.8579,600——
2023-07-31$3.77$3.7750,100——
2023-07-28$3.72$3.7271,700——
2023-07-27$3.63$3.6356,500——
2023-07-26$3.66$3.6658,700——
2023-07-25$3.56$3.5665,100——
2023-07-24$3.49$3.4970,100——
2023-07-21$3.58$3.5894,300——
2023-07-20$3.81$3.8173,400——
2023-07-19$3.77$3.7768,400——
2023-07-18$3.62$3.6252,100——
2023-07-17$3.56$3.5660,500——
2023-07-14$3.69$3.6998,400——
2023-07-13$3.71$3.7147,100——
2023-07-12$3.66$3.6687,300——
2023-07-11$3.60$3.6092,300——
2023-07-10$3.58$3.5851,300——
2023-07-07$3.65$3.65236,400——
2023-07-06$3.53$3.5362,700——
2023-07-05$3.66$3.6672,800——
2023-07-03$3.80$3.8047,800——
2023-06-30$3.83$3.8381,400——
2023-06-29$3.91$3.9158,900——
2023-06-28$3.82$3.8293,400——
2023-06-27$3.83$3.8361,100——
2023-06-26$3.90$3.9066,800——
2023-06-23$4.06$4.061,680,500——
2023-06-22$3.98$3.9854,900——
2023-06-21$3.96$3.9681,400——
2023-06-20$3.93$3.9363,600——
2023-06-16$4.02$4.02350,700——
2023-06-15$4.07$4.07118,700——
2023-06-14$3.93$3.9378,200——
2023-06-13$4.04$4.04129,200——
2023-06-12$3.94$3.9477,900——
2023-06-09$3.90$3.9091,200——
2023-06-08$3.89$3.8946,400——
2023-06-07$4.09$4.09209,000——
2023-06-06$3.94$3.94105,300——
2023-06-05$3.75$3.7571,500——
2023-06-02$4.01$4.01132,100——
2023-06-01$3.71$3.7191,400——
2023-05-31$3.66$3.6676,000——
2023-05-30$3.76$3.76112,200——
2023-05-26$3.75$3.7579,000——
2023-05-25$3.61$3.6186,500——
2023-05-24$3.74$3.74120,900——
2023-05-23$3.88$3.88269,300——
2023-05-22$3.67$3.67140,900——
2023-05-19$3.40$3.4089,700——
2023-05-18$3.42$3.4282,200——
2023-05-17$3.35$3.35100,600——
2023-05-16$3.19$3.1956,300——
2023-05-15$3.22$3.22150,000——
2023-05-12$3.16$3.16122,100——
2023-05-11$3.13$3.13172,600——
2023-05-10$3.41$3.41182,400——
2023-05-09$3.38$3.38100,100——
2023-05-08$3.40$3.40142,100——
2023-05-05$3.40$3.40137,500——
2023-05-04$3.36$3.36131,300——
2023-05-03$3.52$3.52132,600——
2023-05-02$3.52$3.52115,900——
2023-05-01$3.67$3.67113,200——
2023-04-28$3.67$3.67166,100——
2023-04-27$3.65$3.65362,200——
2023-04-26$3.62$3.62290,900——
2023-04-25$3.83$3.83218,300——
2023-04-24$3.94$3.94253,600——
2023-04-21$3.79$3.79245,800——
2023-04-20$3.76$3.76136,300——
2023-04-19$3.68$3.68143,400——
2023-04-18$3.53$3.5363,700——
2023-04-17$3.56$3.56141,000——
2023-04-14$3.58$3.58100,200——
2023-04-13$3.69$3.6971,800——
2023-04-12$3.64$3.64103,600——
2023-04-11$3.73$3.7360,900——
2023-04-10$3.78$3.7882,600——
2023-04-06$3.75$3.7590,000——
2023-04-05$3.75$3.7582,600——
2023-04-04$3.84$3.8476,200——
2023-04-03$3.91$3.91197,000——
2023-03-31$3.88$3.88100,600——
2023-03-30$3.80$3.80140,900——
2023-03-29$3.89$3.89101,200——
2023-03-28$3.79$3.79114,200——
2023-03-27$3.79$3.79127,000——
2023-03-24$3.66$3.66157,300——
2023-03-23$3.59$3.5985,100——
2023-03-22$3.57$3.57246,200——
2023-03-21$3.65$3.65126,900——
2023-03-20$3.57$3.57110,500——
2023-03-17$3.53$3.53373,300——
2023-03-16$3.60$3.60195,400——
2023-03-15$3.58$3.58173,900——
2023-03-14$3.64$3.64388,800——
2023-03-13$3.55$3.55185,400——
2023-03-10$3.90$3.90313,800——
2023-03-09$3.97$3.97291,800——
2023-03-08$4.09$4.09166,500——
2023-03-07$4.21$4.21115,400——
2023-03-06$4.24$4.24198,300——
2023-03-03$4.32$4.32146,200——
2023-03-02$4.17$4.17190,300——
2023-03-01$4.25$4.25162,900——
2023-02-28$4.24$4.24181,100——
2023-02-27$4.38$4.38138,200——
2023-02-24$4.38$4.38175,900——
2023-02-23$4.48$4.48105,300——
2023-02-22$4.54$4.54290,500——
2023-02-21$4.55$4.55208,600——
2023-02-17$4.71$4.71203,100——
2023-02-16$4.63$4.63245,100——
2023-02-15$4.73$4.73227,200——
2023-02-14$4.80$4.80276,100——
2023-02-13$4.86$4.86260,300——
2023-02-10$4.71$4.71319,700——
2023-02-09$4.66$4.66390,900——
2023-02-08$4.67$4.67603,600——
2023-02-07$6.07$6.07231,000——
2023-02-06$5.89$5.8991,500——
2023-02-03$6.01$6.01135,200——
2023-02-02$6.11$6.11171,200——
2023-02-01$5.96$5.96202,700——
2023-01-31$5.94$5.94188,100——
2023-01-30$5.76$5.7672,700——
2023-01-27$5.97$5.9778,300——
2023-01-26$5.92$5.9286,900——
2023-01-25$5.77$5.77599,700——
2023-01-24$5.65$5.6571,100——
2023-01-23$5.70$5.70144,000——
2023-01-20$5.57$5.57194,500——
2023-01-19$5.48$5.48130,300——
2023-01-18$5.54$5.54147,600——
2023-01-17$5.55$5.55181,500——
2023-01-13$5.48$5.48160,700——
2023-01-12$5.61$5.61177,300——
2023-01-11$5.59$5.59160,300——
2023-01-10$5.54$5.5484,800——
2023-01-09$5.48$5.48141,600——
2023-01-06$5.45$5.45144,700——
2023-01-05$5.21$5.21174,000——
2023-01-04$5.23$5.23256,600——
2023-01-03$5.14$5.14270,300——