DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
5.83
+0.01 (0.17%)
At close: Apr 1, 2026, 4:00 PM EDT
5.76
-0.07 (-1.20%)
After-hours: Apr 1, 2026, 4:00 PM EDT
DLH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.51 | 5.83 | 5.51 | 5.76 | 5.76 | -1.03% | 8,833 |
| Mar 31, 2026 | 5.50 | 5.85 | 5.50 | 5.82 | 5.82 | 2.46% | 5,898 |
| Mar 30, 2026 | 5.50 | 5.70 | 5.50 | 5.68 | 5.68 | 1.61% | 16,246 |
| Mar 27, 2026 | 5.60 | 5.62 | 5.52 | 5.59 | 5.59 | -1.93% | 11,911 |
| Mar 26, 2026 | 5.93 | 5.99 | 5.60 | 5.70 | 5.70 | -5.63% | 4,841 |
| Mar 25, 2026 | 6.17 | 6.25 | 5.91 | 6.04 | 6.04 | 2.20% | 2,426 |
| Mar 24, 2026 | 5.88 | 6.01 | 5.85 | 5.91 | 5.91 | 1.03% | 7,825 |
| Mar 23, 2026 | 5.76 | 6.03 | 5.63 | 5.85 | 5.85 | 4.09% | 19,437 |
| Mar 20, 2026 | 5.80 | 5.80 | 5.62 | 5.62 | 5.62 | -1.40% | 5,762 |
| Mar 19, 2026 | 5.96 | 5.96 | 5.64 | 5.70 | 5.70 | -5.32% | 3,517 |
| Mar 18, 2026 | 5.71 | 6.23 | 5.63 | 6.02 | 6.02 | 4.33% | 17,758 |
| Mar 17, 2026 | 5.76 | 5.93 | 5.58 | 5.77 | 5.77 | 0.17% | 9,162 |
| Mar 16, 2026 | 5.69 | 5.79 | 5.69 | 5.76 | 5.76 | -3.84% | 2,982 |
| Mar 13, 2026 | 5.75 | 5.99 | 5.65 | 5.99 | 5.99 | 0.34% | 6,489 |
| Mar 12, 2026 | 5.50 | 6.00 | 5.50 | 5.97 | 5.97 | 4.92% | 8,420 |
| Mar 11, 2026 | 5.65 | 5.88 | 5.64 | 5.69 | 5.69 | 0.89% | 4,360 |
| Mar 10, 2026 | 5.89 | 5.90 | 5.64 | 5.64 | 5.64 | -5.53% | 6,128 |
| Mar 9, 2026 | 5.71 | 5.97 | 5.71 | 5.97 | 5.97 | 2.05% | 2,037 |
| Mar 6, 2026 | 5.71 | 5.85 | 5.63 | 5.85 | 5.85 | - | 6,403 |
| Mar 5, 2026 | 5.79 | 5.85 | 5.70 | 5.85 | 5.85 | -0.34% | 9,571 |
| Mar 4, 2026 | 5.79 | 5.87 | 5.79 | 5.87 | 5.87 | -0.68% | 1,862 |
| Mar 3, 2026 | 5.76 | 5.91 | 5.74 | 5.91 | 5.91 | 2.60% | 3,363 |
| Mar 2, 2026 | 5.92 | 5.92 | 5.72 | 5.76 | 5.76 | -4.00% | 3,504 |
| Feb 27, 2026 | 5.85 | 6.00 | 5.77 | 6.00 | 6.00 | 2.56% | 9,432 |
| Feb 26, 2026 | 5.72 | 5.85 | 5.71 | 5.85 | 5.85 | 1.56% | 3,342 |
| Feb 25, 2026 | 5.62 | 5.78 | 5.56 | 5.76 | 5.76 | 1.59% | 9,161 |
| Feb 24, 2026 | 5.62 | 5.68 | 5.62 | 5.67 | 5.67 | -1.56% | 3,288 |
| Feb 23, 2026 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | -0.86% | 1,990 |
| Feb 20, 2026 | 5.50 | 5.81 | 5.50 | 5.81 | 5.81 | 4.31% | 5,754 |
| Feb 19, 2026 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 1.46% | 24,252 |
| Feb 18, 2026 | 5.57 | 5.57 | 5.49 | 5.49 | 5.49 | -0.18% | 54,364 |
| Feb 17, 2026 | 5.56 | 5.66 | 5.50 | 5.50 | 5.50 | -1.08% | 16,590 |
| Feb 13, 2026 | 5.63 | 5.64 | 5.50 | 5.56 | 5.56 | -2.80% | 23,307 |
| Feb 12, 2026 | 5.50 | 5.72 | 5.50 | 5.72 | 5.72 | 3.06% | 33,701 |
| Feb 11, 2026 | 5.60 | 5.61 | 5.51 | 5.55 | 5.55 | -0.18% | 17,368 |
| Feb 10, 2026 | 5.93 | 5.93 | 5.56 | 5.56 | 5.56 | -4.79% | 23,425 |
| Feb 9, 2026 | 5.84 | 6.13 | 5.76 | 5.84 | 5.84 | -0.51% | 16,337 |
| Feb 6, 2026 | 5.90 | 5.92 | 5.83 | 5.87 | 5.87 | -0.34% | 8,781 |
| Feb 5, 2026 | 5.72 | 5.89 | 5.71 | 5.89 | 5.89 | 0.51% | 7,425 |
| Feb 4, 2026 | 5.75 | 5.86 | 5.72 | 5.86 | 5.86 | - | 1,732 |
| Feb 3, 2026 | 5.66 | 5.86 | 5.60 | 5.86 | 5.86 | 3.53% | 3,271 |
| Feb 2, 2026 | 5.69 | 5.85 | 5.61 | 5.66 | 5.66 | -0.88% | 3,569 |
| Jan 30, 2026 | 5.94 | 5.94 | 5.71 | 5.71 | 5.71 | -4.52% | 3,976 |
| Jan 29, 2026 | 6.07 | 6.07 | 5.78 | 5.98 | 5.98 | -0.99% | 6,924 |
| Jan 28, 2026 | 6.06 | 6.06 | 5.84 | 6.04 | 6.04 | -0.33% | 9,557 |
| Jan 27, 2026 | 5.90 | 6.10 | 5.90 | 6.06 | 6.06 | 0.17% | 4,306 |
| Jan 26, 2026 | 5.98 | 6.05 | 5.96 | 6.05 | 6.05 | 1.00% | 8,292 |
| Jan 23, 2026 | 5.83 | 5.99 | 5.75 | 5.99 | 5.99 | 1.53% | 3,543 |
| Jan 22, 2026 | 5.72 | 5.90 | 5.60 | 5.90 | 5.90 | 4.80% | 7,021 |
| Jan 21, 2026 | 5.61 | 5.67 | 5.61 | 5.63 | 5.63 | - | 3,327 |