DHI Group, Inc. (DHX) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +12.6%
- 3M
- +27.5%
- YTD
- +141.7%
- 1Y
- +21.2%
- 3Y
- +2.6%
- 5Y
- +4.7%
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
- +52.8%
DHX Stock Price Trajectory (2007–2026)
As of July 8, 2026, DHI Group, Inc. (DHX) trades at $3.94, representing a +21.2% return over the past year. The stock has delivered a +25.9% total return over five years (+4.7% 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 -79.0%, currently trading 57% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KFRC (+29.1% 1Y), HURN (-23.6% 1Y), and MAN (-8.4% 1Y), DHX has underperformed the peer group average. Compare DHX vs KFRC →
DHX Historical Price Data · from 2007
Rows 1–50 of 4,773| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.91 | 4.20 | 3.87 | 3.94 | 247K | +1.81% |
| 2026-07-06 | 3.74 | 3.94 | 3.74 | 3.87 | 114K | +4.59% |
| 2026-07-02 | 3.80 | 3.93 | 3.69 | 3.70 | 36K | -2.63% |
| 2026-07-01 | 3.81 | 3.94 | 3.69 | 3.80 | 57K | +2.43% |
| 2026-06-30 | 3.81 | 3.87 | 3.66 | 3.71 | 115K | -2.62% |
| 2026-06-29 | 3.70 | 3.92 | 3.63 | 3.81 | 33K | +2.97% |
| 2026-06-26 | 3.52 | 3.72 | 3.52 | 3.70 | 29K | +4.52% |
| 2026-06-25 | 3.58 | 3.74 | 3.51 | 3.54 | 57K | -3.28% |
| 2026-06-24 | 3.86 | 3.89 | 3.66 | 3.66 | 134K | -5.43% |
| 2026-06-23 | 3.79 | 3.98 | 3.68 | 3.87 | 176K | -2.27% |
| 2026-06-22 | 3.75 | 3.96 | 3.72 | 3.96 | 161K | +4.21% |
| 2026-06-18 | 3.90 | 3.90 | 3.55 | 3.80 | 167K | +1.88% |
| 2026-06-17 | 3.53 | 3.99 | 3.53 | 3.73 | 279K | +7.18% |
| 2026-06-16 | 3.40 | 3.62 | 3.40 | 3.48 | 391K | +2.35% |
| 2026-06-15 | 3.56 | 3.60 | 3.39 | 3.40 | 39K | -4.49% |
| 2026-06-12 | 3.47 | 3.57 | 3.46 | 3.56 | 86K | +0.85% |
| 2026-06-11 | 3.48 | 3.56 | 3.19 | 3.53 | 108K | +0.86% |
| 2026-06-10 | 3.58 | 3.60 | 3.45 | 3.50 | 97K | -0.85% |
| 2026-06-09 | 3.50 | 3.64 | 3.45 | 3.53 | 156K | +0.86% |
| 2026-06-08 | 3.36 | 3.60 | 3.35 | 3.50 | 211K | +3.86% |
| 2026-06-05 | 3.57 | 3.69 | 3.34 | 3.37 | 136K | -8.17% |
| 2026-06-04 | 3.73 | 3.92 | 3.67 | 3.67 | 113K | -0.54% |
| 2026-06-03 | 3.73 | 3.89 | 3.66 | 3.69 | 157K | -2.38% |
| 2026-06-02 | 3.74 | 3.78 | 3.66 | 3.78 | 138K | +0.53% |
| 2026-06-01 | 3.53 | 3.78 | 3.53 | 3.76 | 192K | +6.52% |
| 2026-05-29 | 3.59 | 3.71 | 3.52 | 3.53 | 200K | -3.81% |
| 2026-05-28 | 3.65 | 3.71 | 3.54 | 3.67 | 177K | +0.55% |
| 2026-05-27 | 3.71 | 3.85 | 3.63 | 3.65 | 188K | -1.35% |
| 2026-05-26 | 3.89 | 3.89 | 3.61 | 3.70 | 316K | -0.54% |
| 2026-05-22 | 3.51 | 3.74 | 3.51 | 3.72 | 17K | +6.29% |
| 2026-05-21 | 3.74 | 3.77 | 3.47 | 3.50 | 187K | -8.14% |
| 2026-05-20 | 3.67 | 3.83 | 3.66 | 3.81 | 191K | +4.10% |
| 2026-05-19 | 3.77 | 3.85 | 3.58 | 3.66 | 269K | -5.43% |
| 2026-05-18 | 3.72 | 4.09 | 3.62 | 3.87 | 726K | +7.20% |
| 2026-05-15 | 3.64 | 3.64 | 3.52 | 3.61 | 148K | -2.96% |
| 2026-05-14 | 3.72 | 3.77 | 3.67 | 3.72 | 209K | +2.20% |
| 2026-05-13 | 3.64 | 3.70 | 3.52 | 3.64 | 281K | 0.00% |
| 2026-05-12 | 3.86 | 3.86 | 3.47 | 3.64 | 387K | -4.71% |
| 2026-05-11 | 3.72 | 3.99 | 3.54 | 3.82 | 1.05M | +8.83% |
| 2026-05-08 | 3.18 | 3.54 | 2.88 | 3.51 | 603K | +10.03% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +21.2% over the past year, beating its 5-year annualized CAGR of +4.7%. 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 $4.20. Current 1-year return of +21.2% 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.