DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
5.47
-0.03 (-0.55%)
At close: Jun 9, 2025, 4:00 PM
5.49
+0.02 (0.37%)
After-hours: Jun 9, 2025, 5:29 PM EDT
DLH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 5.57 | 5.63 | 5.43 | 5.47 | 5.47 | -0.55% | 45,413 |
| Jun 6, 2025 | 5.14 | 5.52 | 5.11 | 5.50 | 5.50 | 7.21% | 90,826 |
| Jun 5, 2025 | 5.27 | 5.27 | 5.10 | 5.13 | 5.13 | -2.29% | 36,870 |
| Jun 4, 2025 | 5.41 | 5.41 | 5.20 | 5.25 | 5.25 | -2.23% | 34,850 |
| Jun 3, 2025 | 5.25 | 5.59 | 5.25 | 5.37 | 5.37 | 2.09% | 44,084 |
| Jun 2, 2025 | 5.04 | 5.29 | 4.98 | 5.26 | 5.26 | 5.20% | 46,339 |
| May 30, 2025 | 5.09 | 5.10 | 5.00 | 5.00 | 5.00 | -1.38% | 46,811 |
| May 29, 2025 | 5.05 | 5.11 | 4.95 | 5.07 | 5.07 | 1.20% | 19,244 |
| May 28, 2025 | 5.07 | 5.18 | 4.99 | 5.01 | 5.01 | -2.91% | 20,448 |
| May 27, 2025 | 5.04 | 5.18 | 4.96 | 5.16 | 5.16 | 2.38% | 42,231 |
| May 23, 2025 | 4.95 | 5.08 | 4.95 | 5.04 | 5.04 | 0.60% | 26,844 |
| May 22, 2025 | 5.06 | 5.13 | 4.96 | 5.01 | 5.01 | 0.20% | 38,401 |
| May 21, 2025 | 4.93 | 5.08 | 4.91 | 5.00 | 5.00 | - | 40,588 |
| May 20, 2025 | 5.11 | 5.13 | 4.92 | 5.00 | 5.00 | -1.77% | 36,252 |
| May 19, 2025 | 5.07 | 5.12 | 4.90 | 5.09 | 5.09 | 1.60% | 131,061 |
| May 16, 2025 | 4.81 | 5.13 | 4.79 | 5.01 | 5.01 | 4.81% | 92,116 |
| May 15, 2025 | 4.81 | 4.91 | 4.75 | 4.78 | 4.78 | -0.62% | 32,393 |
| May 14, 2025 | 4.90 | 5.12 | 4.72 | 4.81 | 4.81 | -0.41% | 50,489 |
| May 13, 2025 | 4.64 | 4.88 | 4.50 | 4.83 | 4.83 | 5.00% | 57,759 |
| May 12, 2025 | 4.25 | 4.63 | 4.21 | 4.60 | 4.60 | 10.84% | 59,029 |
| May 9, 2025 | 4.02 | 4.15 | 4.00 | 4.15 | 4.15 | 1.72% | 43,737 |
| May 8, 2025 | 3.98 | 4.22 | 3.98 | 4.08 | 4.08 | 0.74% | 23,297 |
| May 7, 2025 | 3.98 | 4.24 | 3.95 | 4.05 | 4.05 | -0.25% | 43,957 |
| May 6, 2025 | 3.95 | 4.24 | 3.92 | 4.06 | 4.06 | 2.27% | 78,314 |
| May 5, 2025 | 3.93 | 4.00 | 3.89 | 3.97 | 3.97 | 1.28% | 56,459 |
| May 2, 2025 | 3.93 | 3.96 | 3.88 | 3.92 | 3.92 | -0.25% | 22,773 |
| May 1, 2025 | 4.04 | 4.05 | 3.88 | 3.93 | 3.93 | -0.25% | 60,402 |
| Apr 30, 2025 | 3.62 | 3.95 | 3.61 | 3.94 | 3.94 | 6.78% | 76,614 |
| Apr 29, 2025 | 3.58 | 3.69 | 3.53 | 3.69 | 3.69 | 3.36% | 28,423 |
| Apr 28, 2025 | 3.61 | 3.61 | 3.41 | 3.57 | 3.57 | -1.11% | 39,217 |
| Apr 25, 2025 | 3.60 | 3.63 | 3.50 | 3.61 | 3.61 | 0.28% | 29,827 |
| Apr 24, 2025 | 3.61 | 3.70 | 3.53 | 3.60 | 3.60 | -1.91% | 23,795 |
| Apr 23, 2025 | 3.75 | 3.75 | 3.53 | 3.67 | 3.67 | 0.55% | 62,592 |
| Apr 22, 2025 | 3.64 | 3.67 | 3.47 | 3.65 | 3.65 | -0.82% | 50,404 |
| Apr 21, 2025 | 3.47 | 3.73 | 3.33 | 3.68 | 3.68 | 4.55% | 107,477 |
| Apr 17, 2025 | 3.49 | 3.69 | 3.43 | 3.52 | 3.52 | 0.86% | 121,562 |
| Apr 16, 2025 | 2.72 | 3.89 | 2.72 | 3.49 | 3.49 | 27.37% | 891,607 |
| Apr 15, 2025 | 2.95 | 2.95 | 2.74 | 2.74 | 2.74 | -7.74% | 64,912 |
| Apr 14, 2025 | 3.09 | 3.27 | 2.90 | 2.97 | 2.97 | -3.26% | 69,479 |
| Apr 11, 2025 | 3.17 | 3.17 | 3.00 | 3.07 | 3.07 | 0.33% | 35,640 |
| Apr 10, 2025 | 3.28 | 3.30 | 2.99 | 3.06 | 3.06 | -8.93% | 46,717 |
| Apr 9, 2025 | 3.09 | 3.56 | 3.08 | 3.36 | 3.36 | 8.04% | 55,846 |
| Apr 8, 2025 | 3.46 | 3.48 | 3.08 | 3.11 | 3.11 | -6.89% | 71,158 |
| Apr 7, 2025 | 3.37 | 3.66 | 3.31 | 3.34 | 3.34 | -3.19% | 62,356 |
| Apr 4, 2025 | 3.52 | 3.65 | 3.39 | 3.45 | 3.45 | -5.48% | 72,315 |
| Apr 3, 2025 | 3.84 | 3.84 | 3.65 | 3.65 | 3.65 | -8.98% | 37,786 |
| Apr 2, 2025 | 3.85 | 4.04 | 3.85 | 4.01 | 4.01 | 1.52% | 33,059 |
| Apr 1, 2025 | 4.04 | 4.13 | 3.95 | 3.95 | 3.95 | -2.47% | 56,145 |
| Mar 31, 2025 | 4.20 | 4.43 | 4.03 | 4.05 | 4.05 | -3.57% | 67,298 |
| Mar 28, 2025 | 4.43 | 4.46 | 4.20 | 4.20 | 4.20 | -5.83% | 41,120 |