DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
4.310
-0.150 (-3.36%)
Mar 28, 2025, 2:12 PM EDT - Market open
DLH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.40 | 4.47 | 4.38 | 4.38 | - | -1.79% | 11,093 |
| Mar 27, 2025 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | -3.04% | 33,534 |
| Mar 26, 2025 | 4.56 | 4.65 | 4.54 | 4.60 | 4.60 | 0.88% | 32,756 |
| Mar 25, 2025 | 4.70 | 4.74 | 4.55 | 4.56 | 4.56 | -3.59% | 35,006 |
| Mar 24, 2025 | 4.71 | 4.73 | 4.64 | 4.73 | 4.73 | 0.85% | 34,937 |
| Mar 21, 2025 | 4.68 | 4.84 | 4.55 | 4.69 | 4.69 | -0.85% | 104,797 |
| Mar 20, 2025 | 4.75 | 4.78 | 4.72 | 4.73 | 4.73 | -0.21% | 34,557 |
| Mar 19, 2025 | 4.66 | 4.77 | 4.64 | 4.74 | 4.74 | 0.85% | 17,413 |
| Mar 18, 2025 | 4.63 | 4.70 | 4.57 | 4.70 | 4.70 | 1.51% | 24,216 |
| Mar 17, 2025 | 4.64 | 4.65 | 4.61 | 4.63 | 4.63 | -0.22% | 26,760 |
| Mar 14, 2025 | 4.55 | 4.68 | 4.55 | 4.64 | 4.64 | 2.88% | 22,410 |
| Mar 13, 2025 | 4.75 | 4.82 | 4.50 | 4.51 | 4.51 | -5.05% | 46,043 |
| Mar 12, 2025 | 4.91 | 4.97 | 4.56 | 4.75 | 4.75 | -1.45% | 104,005 |
| Mar 11, 2025 | 4.98 | 5.00 | 4.77 | 4.82 | 4.82 | -3.21% | 34,549 |
| Mar 10, 2025 | 5.15 | 5.15 | 4.93 | 4.98 | 4.98 | -4.60% | 46,411 |
| Mar 7, 2025 | 4.87 | 5.23 | 4.80 | 5.22 | 5.22 | 7.19% | 43,489 |
| Mar 6, 2025 | 4.79 | 4.89 | 4.77 | 4.87 | 4.87 | 2.10% | 94,587 |
| Mar 5, 2025 | 4.86 | 4.88 | 4.74 | 4.77 | 4.77 | -0.83% | 28,100 |
| Mar 4, 2025 | 4.89 | 4.95 | 4.81 | 4.81 | 4.81 | -2.83% | 55,696 |
| Mar 3, 2025 | 5.06 | 5.10 | 4.93 | 4.95 | 4.95 | -2.17% | 31,582 |
| Feb 28, 2025 | 5.35 | 5.35 | 4.92 | 5.06 | 5.06 | 0.90% | 37,575 |
| Feb 27, 2025 | 5.36 | 5.39 | 5.00 | 5.02 | 5.02 | -2.62% | 29,767 |
| Feb 26, 2025 | 5.37 | 5.40 | 5.12 | 5.15 | 5.15 | -4.28% | 46,619 |
| Feb 25, 2025 | 5.38 | 5.44 | 5.34 | 5.38 | 5.38 | 0.56% | 34,916 |
| Feb 24, 2025 | 5.43 | 5.44 | 5.35 | 5.35 | 5.35 | -0.37% | 29,956 |
| Feb 21, 2025 | 5.69 | 5.71 | 5.37 | 5.37 | 5.37 | -4.45% | 58,830 |
| Feb 20, 2025 | 5.64 | 5.73 | 5.60 | 5.62 | 5.62 | -0.71% | 24,737 |
| Feb 19, 2025 | 5.71 | 5.84 | 5.65 | 5.66 | 5.66 | -1.22% | 50,448 |
| Feb 18, 2025 | 5.88 | 5.97 | 5.70 | 5.73 | 5.73 | -2.55% | 62,031 |
| Feb 14, 2025 | 6.13 | 6.18 | 5.85 | 5.88 | 5.88 | -2.97% | 58,523 |
| Feb 13, 2025 | 6.00 | 6.14 | 5.95 | 6.06 | 6.06 | 1.85% | 71,738 |
| Feb 12, 2025 | 6.00 | 6.22 | 5.95 | 5.95 | 5.95 | -1.33% | 81,199 |
| Feb 11, 2025 | 6.19 | 6.22 | 6.00 | 6.03 | 6.03 | -3.37% | 97,601 |
| Feb 10, 2025 | 6.35 | 6.48 | 6.17 | 6.24 | 6.24 | -1.73% | 56,016 |
| Feb 7, 2025 | 6.41 | 6.42 | 6.21 | 6.35 | 6.35 | 0.32% | 71,528 |
| Feb 6, 2025 | 7.01 | 7.01 | 6.15 | 6.33 | 6.33 | -12.33% | 188,259 |
| Feb 5, 2025 | 7.47 | 7.52 | 7.18 | 7.22 | 7.22 | -2.04% | 36,951 |
| Feb 4, 2025 | 7.34 | 7.48 | 7.34 | 7.37 | 7.37 | -0.27% | 27,790 |
| Feb 3, 2025 | 7.41 | 7.60 | 7.36 | 7.39 | 7.39 | -1.47% | 21,469 |
| Jan 31, 2025 | 7.57 | 7.58 | 7.48 | 7.50 | 7.50 | -1.32% | 36,711 |
| Jan 30, 2025 | 7.77 | 7.77 | 7.60 | 7.60 | 7.60 | -3.18% | 18,207 |
| Jan 29, 2025 | 7.62 | 7.87 | 7.48 | 7.85 | 7.85 | 3.15% | 23,053 |
| Jan 28, 2025 | 7.74 | 7.75 | 7.50 | 7.61 | 7.61 | -1.68% | 53,320 |
| Jan 27, 2025 | 7.85 | 8.02 | 7.63 | 7.74 | 7.74 | -1.40% | 40,087 |
| Jan 24, 2025 | 7.90 | 8.01 | 7.84 | 7.85 | 7.85 | -1.26% | 31,955 |
| Jan 23, 2025 | 8.05 | 8.15 | 7.91 | 7.95 | 7.95 | -0.75% | 40,583 |
| Jan 22, 2025 | 8.01 | 8.10 | 7.95 | 8.01 | 8.01 | -0.37% | 22,331 |
| Jan 21, 2025 | 7.95 | 8.25 | 7.95 | 8.04 | 8.04 | 1.52% | 31,083 |
| Jan 17, 2025 | 7.95 | 8.00 | 7.77 | 7.92 | 7.92 | -0.25% | 18,414 |
| Jan 16, 2025 | 7.76 | 7.97 | 7.72 | 7.94 | 7.94 | 1.93% | 25,033 |