Skip to main content
DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
8.46
+0.12 (1.44%)
Nov 21, 2024, 2:57 PM EST - Market open

DLH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.358.368.188.348.340.12%25,403
Nov 19, 20248.348.548.318.338.33-1.30%27,690
Nov 18, 20248.248.628.198.448.442.30%50,300
Nov 15, 20248.508.528.008.258.25-2.60%86,156
Nov 14, 20248.768.768.388.478.47-3.31%47,081
Nov 13, 20248.789.028.738.768.760.92%50,420
Nov 12, 20248.979.118.678.688.68-3.88%61,440
Nov 11, 20249.099.108.989.039.03-0.55%41,041
Nov 8, 20249.239.239.079.089.08-1.20%40,964
Nov 7, 20249.559.589.159.199.19-3.57%49,714
Nov 6, 20248.889.568.889.539.539.67%112,947
Nov 5, 20248.098.757.948.698.699.03%193,804
Nov 4, 20248.068.117.967.977.97-0.62%48,081
Nov 1, 20248.178.178.008.028.02-0.99%36,279
Oct 31, 20248.198.208.078.108.10-0.86%49,268
Oct 30, 20248.118.218.088.178.170.49%51,099
Oct 29, 20248.288.288.108.138.13-1.93%80,591
Oct 28, 20248.438.438.248.298.290.48%20,531
Oct 25, 20248.228.298.168.258.250.61%50,334
Oct 24, 20248.318.418.208.208.20-1.68%60,394
Oct 23, 20248.478.488.288.348.34-0.71%53,266
Oct 22, 20248.528.528.278.408.40-1.18%88,036
Oct 21, 20248.638.758.458.508.50-1.85%60,455
Oct 18, 20248.878.878.648.668.66-2.48%64,315
Oct 17, 20248.948.948.798.888.88-0.84%39,242
Oct 16, 20248.919.048.898.968.961.07%58,981
Oct 15, 20248.928.928.798.868.860.11%48,061
Oct 14, 20248.838.938.808.858.850.57%35,932
Oct 11, 20248.898.898.758.808.801.27%35,034
Oct 10, 20248.718.818.558.698.69-0.80%45,668
Oct 9, 20248.788.878.758.768.760.34%26,254
Oct 8, 20248.878.878.678.738.73-0.46%42,166
Oct 7, 20248.968.978.668.778.77-1.02%42,586
Oct 4, 20248.898.988.808.868.860.34%17,630
Oct 3, 20248.989.288.768.838.83-2.11%51,440
Oct 2, 20249.179.179.009.029.02-1.31%52,657
Oct 1, 20249.309.329.119.149.14-2.35%59,073
Sep 30, 20249.389.519.249.369.36-1.16%39,481
Sep 27, 20249.519.569.459.479.470.42%17,576
Sep 26, 20249.569.629.439.439.43-0.63%35,754
Sep 25, 20249.689.689.489.499.49-1.45%30,133
Sep 24, 20249.769.769.519.639.63-0.10%63,896
Sep 23, 20249.759.849.549.649.64-1.43%56,390
Sep 20, 20249.899.959.719.789.78-1.81%93,153
Sep 19, 202410.0210.129.859.969.961.22%31,302
Sep 18, 202410.2910.299.789.849.84-2.57%54,176
Sep 17, 202410.3110.4710.0410.1010.10-1.27%37,534
Sep 16, 202410.1010.2610.0810.2310.231.09%12,135
Sep 13, 202410.2310.3110.0110.1210.12-1.56%37,808
Sep 12, 202410.3110.3810.1010.2810.283.32%37,754
Sep 11, 20249.9110.049.919.959.95-1.78%248,871
Sep 10, 202410.0710.2610.0710.1310.130.30%18,446
Sep 9, 202410.2310.599.7710.1010.10-2.51%110,793
Sep 6, 202410.3410.5210.3310.3610.36-0.48%24,008
Sep 5, 202410.5410.6110.4110.4110.41-0.86%14,241
Sep 4, 202410.5210.7010.4810.5010.50-0.85%22,376
Sep 3, 202410.8810.8810.5010.5910.59-2.67%39,548
Aug 30, 202410.7311.1610.6710.8810.881.02%36,247
Aug 29, 202411.1611.1610.7710.7710.77-1.64%51,349
Aug 28, 202410.9811.1310.8910.9510.950.18%29,436
Aug 27, 202411.4211.4210.9310.9310.93-3.36%13,631
Aug 26, 202411.0511.3710.9811.3111.312.63%51,234
Aug 23, 202410.6811.2410.5911.0211.024.95%54,459
Aug 22, 202410.6610.6610.5010.5010.50-0.19%15,119
Aug 21, 202410.4310.6410.4310.5210.520.57%12,359
Aug 20, 202410.5610.5610.4010.4610.46-0.48%21,366
Aug 19, 202410.5010.7110.4710.5110.51-0.66%27,539
Aug 16, 202410.4210.7810.4010.5810.581.63%36,171
Aug 15, 202410.2510.6210.2510.4110.413.27%24,119
Aug 14, 202410.2210.2210.0710.0810.080.40%13,962
Aug 13, 202410.0610.149.9510.0410.041.72%12,803
Aug 12, 20249.999.999.839.879.87-0.40%63,507
Aug 9, 202410.0010.109.859.919.91-0.30%44,031
Aug 8, 202410.0110.179.899.949.940.81%27,744
Aug 7, 202410.0010.469.859.869.86-1.30%51,702
Aug 6, 20249.8510.149.819.999.991.32%104,001
Aug 5, 20249.7710.169.779.869.86-3.52%80,802
Aug 2, 202410.1410.4610.1310.2210.22-1.64%35,677
Aug 1, 202410.5210.8810.1210.3910.39-10.20%136,786
Jul 31, 202411.5711.7811.5111.5711.570.26%23,743
Jul 30, 202411.4011.5411.4011.5411.542.94%10,086
Jul 29, 202411.4911.6511.0411.2111.21-3.03%33,846
Jul 26, 202411.7911.7911.5111.5611.560.09%13,116
Jul 25, 202411.1311.7511.1311.5511.553.68%36,885
Jul 24, 202411.6511.7411.1411.1411.14-4.13%18,176
Jul 23, 202411.2111.7311.2011.6211.624.31%20,061
Jul 22, 202411.0711.1510.8511.1411.140.45%37,520
Jul 19, 202411.2911.3111.0711.0911.09-1.42%20,983
Jul 18, 202411.6611.7511.1611.2511.25-3.52%35,729
Jul 17, 202411.9611.9611.5311.6611.66-2.18%36,938
Jul 16, 202411.4311.9911.4311.9211.925.67%24,968
Jul 15, 202411.2511.4011.1211.2811.280.62%38,179
Jul 12, 202411.0311.3811.0311.2111.211.91%25,275
Jul 11, 202410.8711.1210.5311.0011.002.52%50,495
Jul 10, 202410.8210.8810.4910.7310.73-0.74%42,194
Jul 9, 202410.8410.9310.5010.8110.81-0.28%53,995
Jul 8, 202410.3410.8610.3310.8410.844.23%42,857
Jul 5, 202410.5810.6810.2710.4010.40-2.80%49,003
Jul 3, 202410.6710.7910.6010.7010.70-0.47%13,944
Jul 2, 202410.8010.9310.6110.7510.75-1.01%32,023