DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
5.88
+0.04 (0.68%)
Jul 1, 2025, 4:00 PM - Market closed
DLH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 5.83 | 5.97 | 5.76 | 5.88 | 5.88 | 0.68% | 37,451 |
| Jun 30, 2025 | 5.76 | 5.85 | 5.68 | 5.84 | 5.84 | 6.18% | 66,468 |
| Jun 27, 2025 | 5.57 | 5.62 | 5.45 | 5.50 | 5.50 | -0.72% | 1,157,681 |
| Jun 26, 2025 | 5.53 | 5.55 | 5.49 | 5.54 | 5.54 | 1.28% | 57,571 |
| Jun 25, 2025 | 5.58 | 5.59 | 5.47 | 5.47 | 5.47 | -1.80% | 44,110 |
| Jun 24, 2025 | 5.65 | 5.67 | 5.50 | 5.57 | 5.57 | -1.42% | 49,551 |
| Jun 23, 2025 | 5.44 | 5.65 | 5.35 | 5.65 | 5.65 | 3.67% | 57,271 |
| Jun 20, 2025 | 5.51 | 5.56 | 5.45 | 5.45 | 5.45 | -0.37% | 57,378 |
| Jun 18, 2025 | 5.32 | 5.53 | 5.32 | 5.47 | 5.47 | 0.18% | 41,163 |
| Jun 17, 2025 | 5.44 | 5.58 | 5.40 | 5.46 | 5.46 | -1.27% | 43,200 |
| Jun 16, 2025 | 5.44 | 5.66 | 5.29 | 5.53 | 5.53 | 1.65% | 59,291 |
| Jun 13, 2025 | 5.44 | 5.50 | 5.28 | 5.44 | 5.44 | -1.63% | 64,875 |
| Jun 12, 2025 | 5.46 | 5.55 | 5.30 | 5.53 | 5.53 | 1.28% | 53,997 |
| Jun 11, 2025 | 5.67 | 5.67 | 5.46 | 5.46 | 5.46 | -2.33% | 60,907 |
| Jun 10, 2025 | 5.50 | 5.71 | 5.43 | 5.59 | 5.59 | 2.19% | 62,850 |
| Jun 9, 2025 | 5.57 | 5.63 | 5.43 | 5.47 | 5.47 | -0.55% | 45,415 |
| 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 |