MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DHX — DHI Group, Inc.
NYSEDHI Group, Inc.
$4.81
+0.04(+0.84%)
- O
- 4.76
- H
- 4.89
- L
- 4.70
- V
- 145.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.81
Period Return+216.45%
Period High$5.19
Period Low$1.21
Avg Daily Volume278.3K
Total Trading Days365
DHX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.76 | $4.89 | $4.70 | $4.81 | +$0.04 | +0.84% | 145,675 | $4.83 | $4.70 $4.89 |
| Oct 1, 2026 | $4.73 | $4.81 | $4.64 | $4.77 | +$0.07 | +1.49% | 194,987 | $4.76 | $4.64 $4.81 |
| Sep 30, 2026 | $4.87 | $4.87 | $4.66 | $4.70 | $-0.18 | -3.69% | 156,573 | $4.74 | $4.66 $4.87 |
| Sep 29, 2026 | $4.71 | $5.00 | $4.65 | $4.88 | +$0.25 | +5.40% | 283,164 | $4.86 | $4.65 $5.00 |
| Sep 28, 2026 | $4.73 | $4.73 | $4.54 | $4.63 | $-0.10 | -2.11% | 221,240 | $4.65 | $4.54 $4.73 |
| Sep 25, 2026 | $4.67 | $4.78 | $4.67 | $4.73 | +$0.00 | +0.00% | 127,316 | $4.73 | $4.67 $4.78 |
| Sep 24, 2026 | $4.59 | $4.73 | $4.59 | $4.73 | +$0.13 | +2.83% | 194,386 | $4.66 | $4.59 $4.73 |
| Sep 23, 2026 | $4.72 | $4.72 | $4.56 | $4.60 | $-0.11 | -2.34% | 292,346 | $4.62 | $4.56 $4.72 |
| Sep 22, 2026 | $4.74 | $4.84 | $4.67 | $4.71 | $-0.02 | -0.42% | 279,146 | $4.74 | $4.67 $4.84 |
| Sep 21, 2026 | $4.89 | $4.95 | $4.67 | $4.73 | $-0.17 | -3.47% | 341,968 | $4.79 | $4.67 $4.95 |
| Sep 18, 2026 | $5.00 | $5.00 | $4.72 | $4.90 | $-0.09 | -1.80% | 368,738 | $4.88 | $4.72 $5.00 |
| Sep 17, 2026 | $5.06 | $5.06 | $4.89 | $4.99 | +$0.04 | +0.81% | 291,996 | $4.96 | $4.89 $5.06 |
| Sep 16, 2026 | $4.89 | $5.19 | $4.89 | $4.95 | +$0.06 | +1.23% | 519,929 | $5.02 | $4.89 $5.19 |
| Sep 15, 2026 | $4.73 | $4.95 | $4.71 | $4.89 | +$0.09 | +1.88% | 272,551 | $4.87 | $4.71 $4.95 |
| Sep 14, 2026 | $4.50 | $4.91 | $4.50 | $4.80 | +$0.27 | +5.96% | 397,898 | $4.75 | $4.50 $4.91 |
| Sep 11, 2026 | $4.49 | $4.72 | $4.49 | $4.53 | +$0.06 | +1.34% | 254,029 | $4.62 | $4.49 $4.72 |
| Sep 10, 2026 | $4.50 | $4.50 | $4.40 | $4.47 | $-0.05 | -1.11% | 171,324 | $4.47 | $4.40 $4.50 |
| Sep 9, 2026 | $4.34 | $4.55 | $4.34 | $4.52 | +$0.22 | +5.12% | 239,685 | $4.48 | $4.34 $4.55 |
| Sep 8, 2026 | $4.49 | $4.49 | $4.06 | $4.30 | $-0.22 | -4.87% | 482,024 | $4.31 | $4.06 $4.49 |
| Sep 4, 2026 | $4.52 | $4.64 | $4.30 | $4.52 | $-0.06 | -1.31% | 225,175 | $4.50 | $4.30 $4.64 |
| Sep 3, 2026 | $4.68 | $4.79 | $4.54 | $4.58 | $-0.06 | -1.29% | 217,701 | $4.65 | $4.54 $4.79 |
| Sep 2, 2026 | $4.47 | $4.75 | $4.44 | $4.64 | +$0.17 | +3.80% | 347,564 | $4.61 | $4.44 $4.75 |
| Sep 1, 2026 | $4.23 | $4.53 | $4.23 | $4.47 | +$0.18 | +4.20% | 449,384 | $4.42 | $4.23 $4.53 |
| Aug 31, 2026 | $3.91 | $4.33 | $3.91 | $4.29 | +$0.24 | +5.93% | 295,822 | $4.17 | $3.91 $4.33 |
| Aug 28, 2026 | $4.13 | $4.28 | $3.98 | $4.05 | $-0.05 | -1.22% | 127,718 | $4.06 | $3.98 $4.28 |
| Aug 27, 2026 | $4.40 | $4.41 | $4.03 | $4.10 | $-0.35 | -7.87% | 230,106 | $4.17 | $4.03 $4.41 |
| Aug 26, 2026 | $4.39 | $4.50 | $4.31 | $4.45 | +$0.07 | +1.60% | 195,938 | $4.41 | $4.31 $4.50 |
| Aug 25, 2026 | $4.23 | $4.48 | $4.16 | $4.38 | +$0.16 | +3.79% | 556,511 | $4.31 | $4.16 $4.48 |
| Aug 24, 2026 | $4.17 | $4.27 | $3.97 | $4.22 | +$0.03 | +0.72% | 352,177 | $4.17 | $3.97 $4.27 |
| Aug 21, 2026 | $4.17 | $4.25 | $4.10 | $4.19 | +$0.08 | +1.95% | 117,217 | $4.18 | $4.10 $4.25 |