DHI Group, Inc.
DHXNYSEIndustrials● Active
$3.37
$-0.30(-8.17%)
Market Cap$145578969
P/E Ratio—
52W High$4.1
52W Low$1.44
DHI Group, Inc.（DHX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dhx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$7.57
Jun 3, 2022
-55.5% from here
5-Year Low5Y
$1.21
May 6, 2025
+178.5% from low
IPO Priceadj.
$12.11
Jul 26, 2007
-72.2% since IPO
1 Year Ago
$2.38
Jun 9, 2025
+41.6% in 1Y
5 Years Ago
$3.29
Jun 8, 2021
+2.4% in 5Y
10 Years Ago
$7.16
Jun 8, 2016
-52.9% in 10Y
Historical Price Data · DHX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.57 | $3.69 | $3.34 | $3.37 | $3.37 | 137K | -5.60% |
| Jun 4, 2026 | $3.73 | $3.92 | $3.65 | $3.67 | $3.67 | 114K | -1.61% |
| Jun 3, 2026 | $3.73 | $3.89 | $3.66 | $3.69 | $3.69 | 157K | -1.07% |
| Jun 2, 2026 | $3.76 | $3.79 | $3.66 | $3.78 | $3.78 | 138K | +0.53% |
| Jun 1, 2026 | $3.53 | $3.78 | $3.53 | $3.76 | $3.76 | 192K | +6.52% |
| May 29, 2026 | $3.59 | $3.72 | $3.51 | $3.53 | $3.53 | 223K | -1.67% |
| May 28, 2026 | $3.65 | $3.71 | $3.54 | $3.67 | $3.67 | 177K | +0.55% |
| May 27, 2026 | $3.71 | $3.85 | $3.63 | $3.65 | $3.65 | 196K | -1.62% |
| May 26, 2026 | $3.89 | $3.89 | $3.61 | $3.70 | $3.70 | 316K | -4.88% |
| May 22, 2026 | $3.51 | $3.74 | $3.51 | $3.72 | $3.72 | 187K | +5.98% |
| May 21, 2026 | $3.74 | $3.77 | $3.47 | $3.50 | $3.50 | 188K | -6.42% |
| May 20, 2026 | $3.67 | $3.83 | $3.66 | $3.81 | $3.81 | 196K | +3.81% |
| May 19, 2026 | $3.85 | $3.85 | $3.58 | $3.66 | $3.66 | 334K | -4.94% |
| May 18, 2026 | $3.62 | $4.10 | $3.62 | $3.87 | $3.87 | 727K | +6.91% |
| May 15, 2026 | $3.64 | $3.73 | $3.50 | $3.61 | $3.61 | 148K | -0.82% |
| May 14, 2026 | $3.72 | $3.79 | $3.67 | $3.72 | $3.72 | 210K | +0.00% |
| May 13, 2026 | $3.64 | $3.70 | $3.52 | $3.64 | $3.64 | 282K | +0.00% |
| May 12, 2026 | $3.86 | $3.90 | $3.47 | $3.64 | $3.64 | 423K | -5.70% |
| May 11, 2026 | $3.55 | $3.99 | $3.54 | $3.82 | $3.82 | 1.1M | +7.61% |
| May 8, 2026 | $3.18 | $3.54 | $2.88 | $3.51 | $3.51 | 603K | +10.38% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DHX
Jan 1 → Dec 31 · 6 years2026+114.6%$1.57 → $3.37
+114.6%
2025-14.4%$1.81 → $1.55
-14.4%
2024-31.4%$2.58 → $1.77
-31.4%
2023-51.8%$5.37 → $2.59
-51.8%
2022-17.0%$6.37 → $5.29
-17.0%
2021+89.1%$3.30 → $6.24
+89.1%
Best Year2026 · +114.6%
Worst Year2023 · -51.8%
Positive Years2 / 6
Avg Annual Return+14.9%
6Y Total Return+2.1%
6Y CAGR~+0.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in DHX?
If you invested $1,000 in DHX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$471
Total Return-52.9%
CAGR~-7.3% / yr
Profit$-529
Based on Jun 8, 2016 · $7.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DHI Group, Inc.（DHX）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DHX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DHX 历史股价FMP 日线复权 OHLCV