DHI Group Stock Price History
NYSE: DHXConsumer DiscretionaryBusiness ServicesUSD
5.10+0.13 (+2.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DHX price history at a glance
The price history for DHI Group (DHX) on this page begins on July 23, 2007, when the stock closed at $12.30; it most recently closed at $5.10 on October 5, 2026. The highest price in this record is $18.75, reached on April 25, 2011; the latest close is 72.8% below that peak. Across the 18 complete calendar years in the table, DHX finished higher in 6 and lower in 12. Its best year was 2021 (+181.1%) and its worst was 2017 (-69.6%).
Over roughly 19 years the share price changed -58.5%, a -4.5% compound annual price return (excluding dividends). In the last 12 months alone, DHX has gained 121.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $18.75
- Date of high
- Apr 25, 2011
- Low since 2007
- $1.21
- Date of low
- May 5, 2025
- 52-week high
- $5.19
- 52-week low
- $1.44
- IPO year
- 2007
- Last close
- $5.10
DHX returns
1 week
+6.03%
1 month
+12.83%
3 months
+27.18%
6 months
+80.21%
Year to date
+229.03%
1 year
+121.74%
3 years
+81.49%
5 years
+3.24%
DHX price return, excluding dividends.
DHX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.10 | +212.88% |
| 2025 | 1.63 | -6.86% |
| 2024 | 1.75 | -32.43% |
| 2023 | 2.59 | -51.04% |
| 2022 | 5.29 | -15.22% |
| 2021 | 6.24 | +181.08% |
| 2020 | 2.22 | -28.16% |
| 2019 | 3.09 | +79.65% |
| 2018 | 1.72 | -9.47% |
| 2017 | 1.90 | -69.60% |
| 2016 | 6.25 | -31.84% |
| 2015 | 9.17 | -8.85% |
| 2014 | 10.06 | +37.06% |
| 2013 | 7.34 | -22.90% |
| 2012 | 9.52 | +14.84% |
| 2011 | 8.29 | -42.23% |
| 2010 | 14.35 | +119.08% |
| 2009 | 6.55 | +63.34% |
| 2008 | 4.01 | -42.80% |
| 2007* | 7.01 | -43.01% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
DHX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.00 | 5.12 | 4.95 | 5.10 | +2.62% | |
| 4.86 | 5.00 | 4.90 | 4.97 | +2.26% | |
| 4.70 | 4.87 | 4.72 | 4.86 | +2.53% | |
| 4.81 | 4.89 | 4.72 | 4.74 | -1.46% | |
| 4.81 | 4.89 | 4.61 | 4.81 | 0.00% | |
| 4.76 | 4.89 | 4.70 | 4.81 | +0.84% | |
| 4.73 | 4.81 | 4.64 | 4.77 | +1.49% | |
| 4.87 | 4.87 | 4.66 | 4.70 | -3.69% | |
| 4.71 | 5.00 | 4.65 | 4.88 | +5.40% | |
| 4.73 | 4.73 | 4.54 | 4.63 | -2.11% | |
| 4.67 | 4.78 | 4.67 | 4.73 | 0.00% | |
| 4.59 | 4.73 | 4.59 | 4.73 | +2.83% | |
| 4.72 | 4.72 | 4.56 | 4.60 | -2.34% | |
| 4.74 | 4.84 | 4.67 | 4.71 | -0.42% | |
| 4.89 | 4.95 | 4.67 | 4.73 | -3.47% | |
| 5.00 | 5.00 | 4.72 | 4.90 | -1.80% | |
| 5.06 | 5.06 | 4.89 | 4.99 | +0.81% | |
| 4.89 | 5.19 | 4.89 | 4.95 | +1.23% | |
| 4.73 | 4.95 | 4.71 | 4.89 | +1.87% | |
| 4.50 | 4.91 | 4.50 | 4.80 | +5.96% | |
| 4.49 | 4.72 | 4.49 | 4.53 | +1.34% | |
| 4.50 | 4.50 | 4.40 | 4.47 | -1.11% | |
| 4.34 | 4.55 | 4.34 | 4.52 | +5.12% | |
| 4.49 | 4.49 | 4.06 | 4.30 | -4.87% | |
| 4.52 | 4.64 | 4.30 | 4.52 | -1.31% | |
| 4.68 | 4.79 | 4.54 | 4.58 | -1.29% | |
| 4.47 | 4.75 | 4.44 | 4.64 | +3.80% | |
| 4.23 | 4.53 | 4.23 | 4.47 | +4.20% | |
| 3.91 | 4.33 | 3.91 | 4.29 | +5.93% | |
| 4.13 | 4.28 | 3.98 | 4.05 | -1.22% | |
| 4.40 | 4.41 | 4.03 | 4.10 | -7.87% | |
| 4.39 | 4.50 | 4.31 | 4.45 | +1.60% | |
| 4.23 | 4.48 | 4.16 | 4.38 | +3.79% | |
| 4.17 | 4.27 | 3.97 | 4.22 | +0.72% | |
| 4.17 | 4.25 | 4.10 | 4.19 | +1.95% | |
| 4.22 | 4.29 | 4.05 | 4.11 | -2.61% | |
| 4.23 | 4.30 | 3.94 | 4.22 | -1.17% | |
| 4.20 | 4.50 | 4.20 | 4.27 | +0.47% | |
| 3.94 | 4.29 | 3.94 | 4.25 | +7.87% | |
| 3.96 | 4.00 | 3.84 | 3.94 | -1.75% | |
| 3.86 | 4.05 | 3.84 | 4.01 | +4.97% | |
| 3.83 | 4.10 | 3.77 | 3.82 | 0.00% | |
| 3.68 | 3.88 | 3.65 | 3.82 | +4.95% | |
| 3.96 | 4.04 | 3.63 | 3.64 | -8.54% | |
| 4.18 | 4.45 | 3.87 | 3.98 | -3.63% | |
| 3.87 | 4.17 | 3.41 | 4.13 | -1.20% | |
| 4.08 | 4.24 | 4.04 | 4.18 | +0.97% | |
| 4.09 | 4.24 | 4.05 | 4.14 | +2.48% | |
| 4.26 | 4.36 | 3.98 | 4.04 | -4.04% | |
| 4.11 | 4.24 | 4.02 | 4.21 | +3.19% | |
| 4.02 | 4.22 | 3.98 | 4.08 | -0.24% | |
| 4.19 | 4.19 | 3.92 | 4.09 | -0.49% | |
| 3.77 | 4.11 | 3.77 | 4.11 | +8.44% | |
| 3.89 | 3.97 | 3.79 | 3.79 | -1.56% | |
| 3.83 | 3.92 | 3.80 | 3.85 | +2.12% | |
| 4.08 | 4.33 | 3.74 | 3.77 | -8.72% | |
| 4.08 | 4.25 | 4.02 | 4.13 | +1.47% | |
| 4.08 | 4.18 | 4.01 | 4.07 | +0.25% | |
| 4.13 | 4.25 | 4.00 | 4.06 | -0.98% | |
| 3.92 | 4.11 | 3.82 | 4.10 | +2.76% | |
| 4.02 | 4.08 | 3.95 | 3.99 | -1.72% | |
| 4.02 | 4.09 | 3.76 | 4.06 | +2.78% | |
| 3.98 | 4.08 | 3.88 | 3.95 | +1.28% | |
| 4.05 | 4.12 | 3.90 | 3.90 | -2.74% | |
| 4.01 | 4.08 | 3.96 | 4.01 | +1.26% | |
| 4.04 | 4.32 | 3.95 | 3.96 | +1.54% | |
| 4.09 | 4.16 | 3.80 | 3.90 | -1.02% | |
| 3.89 | 4.20 | 3.82 | 3.94 | +1.81% | |
| 3.74 | 3.94 | 3.74 | 3.87 | +4.59% | |
| 3.80 | 3.93 | 3.68 | 3.70 | -2.63% | |
| 3.71 | 3.94 | 3.69 | 3.80 | +2.43% | |
| 3.81 | 3.89 | 3.66 | 3.71 | -2.62% | |
| 3.70 | 3.92 | 3.63 | 3.81 | +2.97% | |
| 3.52 | 3.73 | 3.52 | 3.70 | +4.52% | |
| 3.71 | 3.74 | 3.51 | 3.54 | -3.28% | |
| 3.86 | 3.89 | 3.66 | 3.66 | -5.43% | |
| 3.81 | 3.98 | 3.68 | 3.87 | -2.27% | |
| 3.75 | 3.96 | 3.72 | 3.96 | +4.21% | |
| 3.90 | 3.90 | 3.55 | 3.80 | +1.88% | |
| 3.53 | 3.99 | 3.53 | 3.73 | +7.18% | |
| 3.40 | 3.62 | 3.40 | 3.48 | +2.35% | |
| 3.56 | 3.60 | 3.39 | 3.40 | -4.49% | |
| 3.47 | 3.57 | 3.46 | 3.56 | +0.85% | |
| 3.48 | 3.56 | 3.19 | 3.53 | +0.86% | |
| 3.58 | 3.60 | 3.45 | 3.50 | -0.85% | |
| 3.50 | 3.64 | 3.45 | 3.53 | +0.86% | |
| 3.36 | 3.61 | 3.35 | 3.50 | +3.86% | |
| 3.57 | 3.69 | 3.34 | 3.37 | -8.17% | |
| 3.73 | 3.92 | 3.65 | 3.67 | -0.54% | |
| 3.73 | 3.89 | 3.66 | 3.69 | -2.38% | |
| 3.76 | 3.79 | 3.66 | 3.78 | +0.53% | |
| 3.53 | 3.78 | 3.53 | 3.76 | +6.52% | |
| 3.59 | 3.72 | 3.51 | 3.53 | -3.81% | |
| 3.65 | 3.71 | 3.54 | 3.67 | +0.55% | |
| 3.71 | 3.85 | 3.63 | 3.65 | -1.35% | |
| 3.89 | 3.89 | 3.61 | 3.70 | -0.54% | |
| 3.51 | 3.74 | 3.51 | 3.72 | +6.29% | |
| 3.74 | 3.77 | 3.47 | 3.50 | -8.14% | |
| 3.67 | 3.83 | 3.66 | 3.81 | +4.10% | |
| 3.85 | 3.85 | 3.58 | 3.66 | -5.43% | |
| 3.62 | 4.10 | 3.62 | 3.87 | +7.20% | |
| 3.64 | 3.73 | 3.50 | 3.61 | -2.96% | |
| 3.72 | 3.79 | 3.67 | 3.72 | +2.20% | |
| 3.64 | 3.70 | 3.52 | 3.64 | 0.00% | |
| 3.86 | 3.90 | 3.47 | 3.64 | -4.71% | |
| 3.55 | 3.99 | 3.54 | 3.82 | +8.83% | |
| 3.18 | 3.54 | 2.88 | 3.51 | +9.35% | |
| 2.88 | 3.21 | 2.81 | 3.21 | +14.64% | |
| 2.65 | 2.96 | 2.63 | 2.80 | +15.23% | |
| 2.49 | 2.54 | 2.38 | 2.43 | -2.02% | |
| 2.55 | 2.59 | 2.45 | 2.48 | -1.98% | |
| 2.38 | 2.62 | 2.38 | 2.53 | +5.86% | |
| 2.47 | 2.51 | 2.34 | 2.39 | -3.63% | |
| 2.60 | 2.60 | 2.45 | 2.48 | -5.70% | |
| 2.68 | 2.68 | 2.55 | 2.63 | +2.33% | |
| 2.73 | 2.80 | 2.57 | 2.57 | -6.20% | |
| 2.81 | 2.85 | 2.70 | 2.74 | -1.44% | |
| 2.87 | 2.91 | 2.75 | 2.78 | -1.77% | |
| 2.82 | 2.95 | 2.79 | 2.83 | +1.43% | |
| 3.01 | 3.03 | 2.79 | 2.79 | -6.06% | |
| 3.01 | 3.11 | 2.90 | 2.97 | -2.62% | |
| 3.07 | 3.10 | 2.98 | 3.05 | +2.35% | |
| 2.95 | 3.07 | 2.93 | 2.98 | +1.36% | |
| 2.90 | 2.97 | 2.89 | 2.94 | +3.16% | |
| 2.83 | 2.95 | 2.83 | 2.85 | -1.04% | |
| 2.82 | 2.94 | 2.65 | 2.88 | +1.77% | |
| 2.96 | 2.98 | 2.81 | 2.83 | -5.03% | |
| 2.96 | 3.03 | 2.80 | 2.98 | 0.00% | |
| 3.15 | 3.23 | 2.97 | 2.98 | -3.56% | |
| 3.12 | 3.29 | 3.06 | 3.09 | -1.90% | |
| 3.03 | 3.23 | 3.03 | 3.15 | +4.30% | |
| 2.78 | 3.06 | 2.70 | 3.02 | +7.09% | |
| 2.85 | 2.86 | 2.74 | 2.82 | +0.36% | |
| 2.75 | 2.91 | 2.74 | 2.81 | +4.07% | |
| 2.60 | 2.73 | 2.60 | 2.70 | +3.85% | |
| 2.70 | 2.77 | 2.54 | 2.60 | -3.70% | |
| 2.69 | 2.79 | 2.61 | 2.70 | +1.12% | |
| 2.75 | 2.81 | 2.53 | 2.67 | -1.11% | |
| 2.61 | 2.72 | 2.61 | 2.70 | +0.37% | |
| 2.44 | 2.69 | 2.44 | 2.69 | +9.80% | |
| 2.51 | 2.58 | 2.43 | 2.45 | -1.61% | |
| 2.51 | 2.56 | 2.41 | 2.49 | -3.11% | |
| 2.51 | 2.69 | 2.49 | 2.57 | +3.21% | |
| 2.53 | 2.66 | 2.49 | 2.49 | +1.22% | |
| 2.22 | 2.49 | 2.20 | 2.46 | +10.81% | |
| 2.38 | 2.44 | 2.22 | 2.22 | -7.50% | |
| 2.42 | 2.50 | 2.37 | 2.40 | -2.04% | |
| 2.45 | 2.63 | 2.45 | 2.45 | +0.41% | |
| 2.50 | 2.60 | 2.44 | 2.44 | -3.56% | |
| 2.58 | 2.65 | 2.46 | 2.53 | -5.60% | |
| 2.63 | 2.83 | 2.63 | 2.68 | +2.68% | |
| 2.44 | 2.65 | 2.42 | 2.61 | +6.53% | |
| 2.61 | 2.62 | 2.42 | 2.45 | -5.41% | |
| 2.68 | 2.71 | 2.54 | 2.59 | -5.13% | |
| 2.43 | 2.96 | 2.42 | 2.73 | +9.64% | |
| 2.46 | 2.55 | 2.42 | 2.49 | +0.81% | |
| 2.50 | 2.58 | 2.37 | 2.47 | +1.23% | |
| 2.44 | 2.49 | 2.39 | 2.44 | +1.67% | |
| 2.40 | 2.56 | 2.36 | 2.40 | 0.00% | |
| 2.56 | 2.88 | 2.38 | 2.40 | -4.00% | |
| 2.67 | 2.75 | 2.49 | 2.50 | -8.09% | |
| 2.84 | 2.84 | 2.60 | 2.72 | -5.23% | |
| 2.85 | 3.06 | 2.81 | 2.87 | +1.41% | |
| 2.45 | 2.93 | 2.45 | 2.83 | +17.92% | |
| 2.28 | 2.46 | 2.27 | 2.40 | +3.45% | |
| 2.44 | 2.47 | 2.26 | 2.32 | -3.33% | |
| 2.81 | 2.83 | 2.33 | 2.40 | -14.29% | |
| 2.59 | 2.96 | 2.59 | 2.80 | +7.28% | |
| 2.00 | 2.69 | 2.00 | 2.61 | +31.16% | |
| 1.88 | 2.09 | 1.80 | 1.99 | +3.65% | |
| 2.17 | 2.20 | 1.81 | 1.92 | +15.66% | |
| 1.69 | 1.79 | 1.63 | 1.66 | -1.78% | |
| 1.77 | 1.79 | 1.69 | 1.69 | -4.52% | |
| 1.73 | 1.81 | 1.73 | 1.77 | +1.72% | |
| 1.73 | 1.82 | 1.70 | 1.74 | 0.00% | |
| 1.80 | 1.82 | 1.73 | 1.74 | -3.87% | |
| 1.78 | 1.84 | 1.78 | 1.81 | 0.00% | |
| 1.81 | 1.82 | 1.77 | 1.81 | +1.12% | |
| 1.74 | 1.84 | 1.74 | 1.79 | +3.47% | |
| 1.74 | 1.75 | 1.70 | 1.73 | -1.14% | |
| 1.67 | 1.76 | 1.65 | 1.75 | +6.71% | |
| 1.64 | 1.67 | 1.59 | 1.64 | +1.86% | |
| 1.67 | 1.70 | 1.61 | 1.61 | -4.73% | |
| 1.74 | 1.74 | 1.69 | 1.69 | -1.74% | |
| 1.70 | 1.78 | 1.69 | 1.72 | +1.78% | |
| 1.66 | 1.71 | 1.63 | 1.69 | +2.42% | |
| 1.64 | 1.70 | 1.60 | 1.65 | +1.85% | |
| 1.68 | 1.70 | 1.62 | 1.62 | -3.57% | |
| 1.70 | 1.78 | 1.68 | 1.68 | -1.75% | |
| 1.63 | 1.75 | 1.63 | 1.71 | +3.64% | |
| 1.63 | 1.68 | 1.63 | 1.65 | +0.61% | |
| 1.69 | 1.78 | 1.64 | 1.64 | -2.96% | |
| 1.63 | 1.75 | 1.63 | 1.69 | +3.68% | |
| 1.57 | 1.66 | 1.57 | 1.63 | +5.16% | |
| 1.57 | 1.63 | 1.54 | 1.55 | -3.13% | |
| 1.56 | 1.68 | 1.50 | 1.60 | +2.56% | |
| 1.60 | 1.62 | 1.54 | 1.56 | -3.70% | |
| 1.63 | 1.66 | 1.60 | 1.62 | +0.62% | |
| 1.55 | 1.71 | 1.55 | 1.61 | +3.87% | |
| 1.48 | 1.56 | 1.48 | 1.55 | +3.33% | |
| 1.52 | 1.57 | 1.44 | 1.50 | -1.32% | |
| 1.63 | 1.63 | 1.44 | 1.52 | -6.17% | |
| 1.69 | 1.72 | 1.61 | 1.62 | -3.57% | |
| 1.62 | 1.78 | 1.62 | 1.68 | +4.35% | |
| 1.63 | 1.66 | 1.60 | 1.61 | +0.63% | |
| 1.61 | 1.67 | 1.57 | 1.60 | +0.63% | |
| 1.63 | 1.64 | 1.53 | 1.59 | +0.63% | |
| 1.70 | 1.71 | 1.58 | 1.58 | -7.06% | |
| 1.70 | 1.73 | 1.65 | 1.70 | -0.58% | |
| 1.67 | 1.73 | 1.66 | 1.71 | +2.40% | |
| 1.74 | 1.76 | 1.66 | 1.67 | -5.65% | |
| 1.74 | 1.77 | 1.69 | 1.77 | +1.72% | |
| 1.72 | 1.77 | 1.72 | 1.74 | +2.96% | |
| 1.75 | 1.79 | 1.69 | 1.69 | -5.06% | |
| 1.84 | 1.84 | 1.78 | 1.78 | -3.26% | |
| 1.81 | 1.89 | 1.81 | 1.84 | -2.13% | |
| 1.90 | 1.92 | 1.86 | 1.88 | +1.08% | |
| 1.87 | 1.90 | 1.86 | 1.86 | 0.00% | |
| 1.84 | 1.89 | 1.84 | 1.86 | -1.06% | |
| 1.80 | 1.88 | 1.78 | 1.88 | +4.44% | |
| 1.81 | 1.87 | 1.79 | 1.80 | -1.10% | |
| 1.77 | 1.84 | 1.77 | 1.82 | +1.11% | |
| 1.76 | 1.82 | 1.72 | 1.80 | 0.00% | |
| 1.72 | 1.85 | 1.72 | 1.80 | +2.27% | |
| 1.83 | 1.86 | 1.74 | 1.76 | -3.30% | |
| 1.84 | 1.90 | 1.80 | 1.82 | -2.15% | |
| 1.72 | 1.89 | 1.70 | 1.86 | +6.29% | |
| 1.77 | 1.79 | 1.67 | 1.75 | +0.57% | |
| 1.90 | 1.94 | 1.72 | 1.74 | +2.96% | |
| 1.78 | 1.79 | 1.66 | 1.69 | -3.43% | |
| 1.83 | 1.85 | 1.67 | 1.75 | -2.78% | |
| 1.86 | 1.90 | 1.80 | 1.80 | -4.26% | |
| 1.87 | 1.91 | 1.86 | 1.88 | -0.53% | |
| 1.87 | 1.93 | 1.87 | 1.89 | -1.56% | |
| 1.93 | 1.95 | 1.90 | 1.92 | -1.03% | |
| 1.98 | 2.02 | 1.92 | 1.94 | -2.02% | |
| 2.00 | 2.04 | 1.93 | 1.98 | -2.46% | |
| 2.07 | 2.12 | 2.01 | 2.03 | -0.98% | |
| 2.04 | 2.12 | 2.02 | 2.05 | +0.49% | |
| 2.10 | 2.21 | 2.04 | 2.04 | -2.39% | |
| 2.07 | 2.10 | 2.05 | 2.09 | +1.95% | |
| 2.03 | 2.10 | 2.02 | 2.05 | +1.49% | |
| 2.02 | 2.05 | 2.02 | 2.02 | -0.49% | |
| 2.06 | 2.07 | 2.02 | 2.03 | -0.98% | |
| 2.06 | 2.07 | 2.02 | 2.05 | +1.49% | |
| 2.03 | 2.11 | 2.02 | 2.02 | -1.94% | |
| 2.03 | 2.07 | 1.95 | 2.06 | 0.00% | |
| 2.11 | 2.15 | 2.00 | 2.06 | 0.00% | |
| 2.14 | 2.19 | 2.05 | 2.06 | -3.29% | |
| 2.15 | 2.18 | 1.99 | 2.13 | -0.93% | |
| 2.30 | 2.33 | 2.11 | 2.15 | -6.52% | |
| 2.38 | 2.43 | 2.27 | 2.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DHX chart for longer ranges.