DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
5.51
-0.10 (-1.78%)
Oct 3, 2025, 4:00 PM EDT - Market closed
DLH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.61 | 5.65 | 5.51 | 5.51 | 5.51 | -1.78% | 6,831 |
| Oct 2, 2025 | 5.69 | 5.73 | 5.60 | 5.61 | 5.61 | -1.92% | 3,028 |
| Oct 1, 2025 | 5.70 | 5.85 | 5.70 | 5.72 | 5.72 | 1.24% | 13,985 |
| Sep 30, 2025 | 5.55 | 5.72 | 5.54 | 5.65 | 5.65 | 1.99% | 11,996 |
| Sep 29, 2025 | 5.61 | 5.61 | 5.51 | 5.54 | 5.54 | -0.72% | 18,860 |
| Sep 26, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 1.27% | 4,151 |
| Sep 25, 2025 | 5.53 | 5.61 | 5.51 | 5.51 | 5.51 | -0.90% | 2,220 |
| Sep 24, 2025 | 5.55 | 5.60 | 5.52 | 5.56 | 5.56 | - | 7,170 |
| Sep 23, 2025 | 5.63 | 5.66 | 5.56 | 5.56 | 5.56 | -0.71% | 7,805 |
| Sep 22, 2025 | 5.64 | 5.69 | 5.59 | 5.60 | 5.60 | -0.18% | 23,994 |
| Sep 19, 2025 | 5.65 | 5.67 | 5.58 | 5.61 | 5.61 | -0.36% | 7,870 |
| Sep 18, 2025 | 5.99 | 6.00 | 5.62 | 5.63 | 5.63 | -3.92% | 41,145 |
| Sep 17, 2025 | 5.72 | 5.90 | 5.65 | 5.86 | 5.86 | 5.02% | 37,795 |
| Sep 16, 2025 | 5.52 | 5.58 | 5.50 | 5.58 | 5.58 | 1.45% | 47,233 |
| Sep 15, 2025 | 5.54 | 5.55 | 5.50 | 5.50 | 5.50 | - | 21,220 |
| Sep 12, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | - | 24,647 |
| Sep 11, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.36% | 5,576 |
| Sep 10, 2025 | 5.60 | 5.64 | 5.52 | 5.52 | 5.52 | -2.30% | 17,346 |
| Sep 9, 2025 | 5.72 | 5.72 | 5.60 | 5.65 | 5.65 | -1.91% | 7,623 |
| Sep 8, 2025 | 5.86 | 5.87 | 5.76 | 5.76 | 5.76 | -1.54% | 18,527 |
| Sep 5, 2025 | 5.92 | 5.92 | 5.76 | 5.85 | 5.85 | -1.85% | 10,148 |
| Sep 4, 2025 | 5.93 | 6.05 | 5.82 | 5.96 | 5.96 | 0.85% | 20,506 |
| Sep 3, 2025 | 5.71 | 5.91 | 5.69 | 5.91 | 5.91 | 2.43% | 13,367 |
| Sep 2, 2025 | 5.50 | 5.81 | 5.50 | 5.77 | 5.77 | 3.41% | 17,644 |
| Aug 29, 2025 | 5.58 | 5.62 | 5.52 | 5.58 | 5.58 | 0.90% | 14,958 |
| Aug 28, 2025 | 5.50 | 5.57 | 5.50 | 5.53 | 5.53 | -0.18% | 10,172 |
| Aug 27, 2025 | 5.56 | 5.59 | 5.53 | 5.54 | 5.54 | 0.18% | 15,739 |
| Aug 26, 2025 | 5.53 | 5.60 | 5.50 | 5.53 | 5.53 | 0.36% | 29,828 |
| Aug 25, 2025 | 5.52 | 5.55 | 5.50 | 5.51 | 5.51 | 0.18% | 13,486 |
| Aug 22, 2025 | 5.59 | 5.60 | 5.50 | 5.50 | 5.50 | - | 13,832 |
| Aug 21, 2025 | 5.53 | 5.58 | 5.50 | 5.50 | 5.50 | - | 36,483 |
| Aug 20, 2025 | 5.50 | 5.53 | 5.50 | 5.50 | 5.50 | - | 35,132 |
| Aug 19, 2025 | 5.55 | 5.66 | 5.50 | 5.50 | 5.50 | - | 53,269 |
| Aug 18, 2025 | 5.56 | 5.67 | 5.50 | 5.50 | 5.50 | -1.26% | 53,080 |
| Aug 15, 2025 | 5.87 | 5.89 | 5.57 | 5.57 | 5.57 | -5.27% | 12,152 |
| Aug 14, 2025 | 5.51 | 5.90 | 5.50 | 5.88 | 5.88 | 6.72% | 35,800 |
| Aug 13, 2025 | 5.55 | 5.58 | 5.51 | 5.51 | 5.51 | -0.72% | 24,697 |
| Aug 12, 2025 | 5.50 | 5.69 | 5.50 | 5.55 | 5.55 | 1.74% | 36,742 |
| Aug 11, 2025 | 5.57 | 5.62 | 5.43 | 5.46 | 5.46 | -0.82% | 103,134 |
| Aug 8, 2025 | 5.58 | 5.73 | 5.44 | 5.50 | 5.50 | -0.90% | 68,750 |
| Aug 7, 2025 | 5.74 | 5.75 | 5.55 | 5.55 | 5.55 | -0.18% | 28,224 |
| Aug 6, 2025 | 5.50 | 5.62 | 5.50 | 5.56 | 5.56 | 1.09% | 17,549 |
| Aug 5, 2025 | 5.81 | 5.81 | 5.50 | 5.50 | 5.50 | -1.61% | 26,875 |
| Aug 4, 2025 | 5.53 | 5.63 | 5.50 | 5.59 | 5.59 | 1.27% | 28,347 |
| Aug 1, 2025 | 5.61 | 5.70 | 5.52 | 5.52 | 5.52 | -1.60% | 30,108 |
| Jul 31, 2025 | 5.57 | 5.71 | 5.55 | 5.61 | 5.61 | -0.18% | 9,189 |
| Jul 30, 2025 | 5.76 | 5.81 | 5.62 | 5.62 | 5.62 | -2.60% | 18,344 |
| Jul 29, 2025 | 5.84 | 5.84 | 5.75 | 5.77 | 5.77 | -1.20% | 13,629 |
| Jul 28, 2025 | 5.88 | 5.92 | 5.79 | 5.84 | 5.84 | -0.85% | 15,550 |
| Jul 25, 2025 | 5.81 | 5.89 | 5.68 | 5.89 | 5.89 | 1.03% | 21,605 |