DHI Group, Inc. (DHX) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -8.2%
- 3M
- +5.3%
- YTD
- +166.9%
- 1Y
- +141.7%
- 3Y
- +23.3%
- 5Y
- -3.5%
Loading 10-year price history...
DHX Historical Performance
DHX Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -40.4%
- 2008 annual price return
- -46.3%
- 2009 annual price return
- +63.3%
- 2010 annual price return
- +116.1%
- 2011 annual price return
- -43.0%
- 2012 annual price return
- +6.5%
- 2013 annual price return
- -20.9%
- 2014 annual price return
- +37.1%
- 2015 annual price return
- -8.8%
- 2016 annual price return
- -30.6%
- 2017 annual price return
- -69.6%
- 2018 annual price return
- -24.0%
- 2019 annual price return
- +76.0%
- 2020 annual price return
- -28.2%
- 2021 annual price return
- +179.8%
- 2022 annual price return
- -13.6%
- 2023 annual price return
- -49.6%
- 2024 annual price return
- -31.7%
- 2025 annual price return
- -11.4%
- 2026 annual price return
- +212.9%
DHX Stock Price Trajectory (2007–2026)
As of November 8, 2026, DHI Group, Inc. (DHX) trades at $4.35, representing a +141.7% return over the past year. The stock has delivered a -16.3% total return over five years (-3.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.75 on April 29, 2011. From this peak, DHX has corrected -76.8%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KFRC (+78.8% 1Y), HURN (+0.2% 1Y), and MAN (+55.6% 1Y), DHX has outperformed the peer group average. Compare DHX vs KFRC →
DHX Historical Price Data · from 2007
Rows 1–50 of 4,859| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.34 | 4.49 | 4.17 | 4.35 | 519K | +1.16% |
| 2026-11-05 | 4.45 | 4.62 | 4.20 | 4.30 | 336K | -7.53% |
| 2026-11-04 | 5.00 | 5.13 | 4.58 | 4.65 | 254K | -5.30% |
| 2026-11-03 | 4.80 | 4.95 | 4.66 | 4.91 | 296K | +2.72% |
| 2026-11-02 | 4.55 | 4.84 | 4.48 | 4.78 | 651K | +5.75% |
| 2026-10-30 | 4.77 | 4.77 | 4.42 | 4.52 | 184K | -6.61% |
| 2026-10-29 | 4.90 | 4.90 | 4.68 | 4.84 | 119K | -0.21% |
| 2026-10-28 | 4.90 | 4.95 | 4.80 | 4.85 | 234K | -1.62% |
| 2026-10-27 | 4.68 | 4.93 | 4.58 | 4.93 | 172K | +5.79% |
| 2026-10-26 | 4.67 | 4.76 | 4.57 | 4.66 | 167K | +0.43% |
| 2026-10-23 | 4.70 | 4.74 | 4.53 | 4.64 | 218K | -2.52% |
| 2026-10-22 | 4.96 | 4.96 | 4.71 | 4.76 | 115K | -2.86% |
| 2026-10-21 | 4.88 | 4.97 | 4.83 | 4.90 | 136K | +0.20% |
| 2026-10-20 | 4.79 | 5.00 | 4.76 | 4.89 | 137K | +2.73% |
| 2026-10-19 | 4.85 | 4.87 | 4.60 | 4.76 | 201K | -1.86% |
| 2026-10-16 | 5.02 | 5.05 | 4.80 | 4.85 | 147K | -2.81% |
| 2026-10-15 | 4.89 | 5.03 | 4.79 | 4.99 | 246K | +1.63% |
| 2026-10-14 | 4.84 | 4.97 | 4.80 | 4.91 | 206K | -0.61% |
| 2026-10-13 | 4.85 | 5.00 | 4.80 | 4.94 | 170K | +2.92% |
| 2026-10-12 | 5.06 | 5.13 | 4.78 | 4.80 | 246K | -5.88% |
| 2026-10-09 | 5.00 | 5.12 | 4.95 | 5.10 | 276K | +2.62% |
| 2026-10-08 | 4.86 | 5.00 | 4.86 | 4.97 | 196K | +2.26% |
| 2026-10-07 | 4.70 | 4.88 | 4.70 | 4.86 | 155K | +2.53% |
| 2026-10-06 | 4.81 | 4.89 | 4.72 | 4.74 | 157K | -1.46% |
| 2026-10-05 | 4.81 | 4.89 | 4.61 | 4.81 | 181K | 0.00% |
| 2026-10-02 | 4.76 | 4.89 | 4.70 | 4.81 | 147K | +0.84% |
| 2026-10-01 | 4.73 | 4.81 | 4.64 | 4.77 | 195K | +1.49% |
| 2026-09-30 | 4.87 | 4.87 | 4.66 | 4.70 | 157K | -3.69% |
| 2026-09-29 | 4.71 | 5.00 | 4.65 | 4.88 | 283K | +5.40% |
| 2026-09-28 | 4.73 | 4.73 | 4.54 | 4.63 | 221K | -2.11% |
| 2026-09-25 | 4.67 | 4.78 | 4.67 | 4.73 | 127K | 0.00% |
| 2026-09-24 | 4.59 | 4.73 | 4.59 | 4.73 | 194K | +2.83% |
| 2026-09-23 | 4.72 | 4.72 | 4.56 | 4.60 | 292K | -2.34% |
| 2026-09-22 | 4.74 | 4.84 | 4.67 | 4.71 | 279K | -0.42% |
| 2026-09-21 | 4.89 | 4.95 | 4.67 | 4.73 | 342K | -3.47% |
| 2026-09-18 | 5.00 | 5.00 | 4.72 | 4.90 | 369K | -1.80% |
| 2026-09-17 | 5.06 | 5.06 | 4.89 | 4.99 | 292K | +0.81% |
| 2026-09-16 | 4.89 | 5.19 | 4.89 | 4.95 | 520K | +1.23% |
| 2026-09-15 | 4.73 | 4.95 | 4.71 | 4.89 | 273K | +1.88% |
| 2026-09-14 | 4.50 | 4.91 | 4.50 | 4.80 | 399K | +5.96% |
| 2026-09-11 | 4.49 | 4.72 | 4.49 | 4.53 | 254K | +1.34% |
| 2026-09-10 | 4.50 | 4.50 | 4.40 | 4.47 | 171K | -1.11% |
| 2026-09-09 | 4.34 | 4.55 | 4.34 | 4.52 | 240K | +5.12% |
| 2026-09-08 | 4.49 | 4.49 | 4.06 | 4.30 | 482K | -4.87% |
| 2026-09-04 | 4.52 | 4.64 | 4.30 | 4.52 | 225K | -1.31% |
| 2026-09-03 | 4.68 | 4.79 | 4.54 | 4.58 | 218K | -1.29% |
| 2026-09-02 | 4.47 | 4.75 | 4.44 | 4.64 | 368K | +3.80% |
| 2026-09-01 | 4.23 | 4.53 | 4.23 | 4.47 | 449K | +4.20% |
| 2026-08-31 | 3.91 | 4.33 | 3.91 | 4.29 | 296K | +5.93% |
| 2026-08-28 | 4.13 | 4.28 | 3.98 | 4.05 | 128K | -1.22% |
DHX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DHX — Frequently Asked Questions
Quick answers to the most common questions about buying DHX stock.
How has DHX stock performed recently?
DHX returned +141.7% over the past year, beating its 5-year annualized CAGR of -3.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DHX's all-time high price?
DHI Group, Inc. reached $18.75 on 2011-04-29. The 52-week high is $5.19. Current 1-year return of +141.7% places the stock closer to historical peaks.
Where can I download DHX historical price data?
This page provides DHX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.