DHI Group, Inc. (DHX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DHX Historical Performance
Short-Term Returns
DHX Stock Price Trajectory (2011–2026)
As of May 8, 2026, DHI Group, Inc. (DHX) trades at $3.19, representing a +134.6% return over the past year. The stock has delivered a +2.9% total return over five years (+0.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $18.75 on April 29, 2011. From this peak, DHX has corrected -83.0%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KFRC (+14.8% 1Y), HURN (-17.2% 1Y), and MAN (-20.7% 1Y), DHX has outperformed the peer group average. Compare DHX vs KFRC →
DHX Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.87 | 3.19 | 2.82 | 3.19 | 725K | +13.93% |
| 2026-05-06 | 2.65 | 2.96 | 2.63 | 2.80 | 522K | +15.23% |
| 2026-05-05 | 2.50 | 2.54 | 2.40 | 2.43 | 245K | -2.02% |
| 2026-05-04 | 2.55 | 2.59 | 2.45 | 2.48 | 168K | -1.98% |
| 2026-05-01 | 2.38 | 2.61 | 2.38 | 2.53 | 378K | +5.86% |
| 2026-04-30 | 2.47 | 2.50 | 2.34 | 2.39 | 205K | -3.63% |
| 2026-04-29 | 2.60 | 2.60 | 2.45 | 2.48 | 185K | -5.70% |
| 2026-04-28 | 2.68 | 2.68 | 2.55 | 2.63 | 160K | +2.33% |
| 2026-04-27 | 2.75 | 2.80 | 2.57 | 2.57 | 138K | -6.20% |
| 2026-04-24 | 2.81 | 2.86 | 2.71 | 2.74 | 110K | -1.44% |
| 2026-04-23 | 2.87 | 2.91 | 2.75 | 2.78 | 128K | -1.77% |
| 2026-04-22 | 2.82 | 2.94 | 2.79 | 2.83 | 156K | +1.43% |
| 2026-04-21 | 3.01 | 3.02 | 2.79 | 2.79 | 173K | -6.06% |
| 2026-04-20 | 3.01 | 3.11 | 2.90 | 2.97 | 180K | -2.62% |
| 2026-04-17 | 3.08 | 3.10 | 2.98 | 3.05 | 186K | +2.35% |
| 2026-04-16 | 2.95 | 3.07 | 2.93 | 2.98 | 195K | +1.36% |
| 2026-04-15 | 2.94 | 2.97 | 2.89 | 2.94 | 155K | +3.16% |
| 2026-04-14 | 2.92 | 2.95 | 2.83 | 2.85 | 147K | -1.04% |
| 2026-04-13 | 2.82 | 2.94 | 2.65 | 2.88 | 218K | +1.77% |
| 2026-04-10 | 2.91 | 2.98 | 2.81 | 2.83 | 154K | -5.03% |
| 2026-04-09 | 2.96 | 3.03 | 2.80 | 2.98 | 272K | 0.00% |
| 2026-04-08 | 3.15 | 3.23 | 2.97 | 2.98 | 292K | -3.56% |
| 2026-04-07 | 3.12 | 3.29 | 3.06 | 3.09 | 337K | -1.90% |
| 2026-04-06 | 3.03 | 3.23 | 3.03 | 3.15 | 341K | +4.30% |
| 2026-04-02 | 2.81 | 3.06 | 2.70 | 3.02 | 237K | +7.09% |
| 2026-04-01 | 2.83 | 2.86 | 2.74 | 2.82 | 265K | +0.36% |
| 2026-03-31 | 2.75 | 2.90 | 2.74 | 2.81 | 253K | +4.07% |
| 2026-03-30 | 2.60 | 2.73 | 2.60 | 2.70 | 125K | +3.85% |
| 2026-03-27 | 2.70 | 2.77 | 2.54 | 2.60 | 153K | -3.70% |
| 2026-03-26 | 2.69 | 2.79 | 2.61 | 2.70 | 171K | +1.12% |
See DHX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DHX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DHX vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonDHX — Frequently Asked Questions
Quick answers to the most common questions about buying DHX stock.
How has DHX stock performed recently?
DHX returned +134.6% over the past year, beating its 5-year annualized CAGR of +0.6%. 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 $3.34. Current 1-year return of +134.6% 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 2011-2026, downloadable in CSV format.