DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
5.68
-0.09 (-1.56%)
Jul 30, 2025, 3:08 PM - Market open

DLH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20255.845.845.755.775.77-1.20%13,617
Jul 28, 20255.885.925.795.845.84-0.85%15,550
Jul 25, 20255.815.895.685.895.891.03%21,605
Jul 24, 20255.755.835.755.835.831.04%7,762
Jul 23, 20255.955.955.725.775.77-2.04%24,192
Jul 22, 20255.695.935.675.895.893.33%42,596
Jul 21, 20255.615.785.575.705.701.97%16,860
Jul 18, 20255.805.805.515.595.59-2.44%23,171
Jul 17, 20255.745.845.725.735.730.70%29,194
Jul 16, 20255.535.765.505.695.693.45%42,162
Jul 15, 20255.625.645.505.505.50-2.65%34,459
Jul 14, 20255.695.775.615.655.650.18%19,358
Jul 11, 20255.585.875.565.645.640.71%30,023
Jul 10, 20255.575.695.565.605.60-1.58%17,334
Jul 9, 20255.735.745.575.695.69-0.70%38,943
Jul 8, 20255.655.805.655.735.731.60%14,437
Jul 7, 20255.895.975.605.645.64-4.24%26,827
Jul 3, 20255.855.965.775.895.891.38%17,483
Jul 2, 20255.925.945.665.815.81-1.19%15,230
Jul 1, 20255.835.975.765.885.880.68%37,451
Jun 30, 20255.765.855.685.845.846.18%66,468
Jun 27, 20255.575.625.455.505.50-0.72%1,157,681
Jun 26, 20255.535.555.495.545.541.28%57,571
Jun 25, 20255.585.595.475.475.47-1.80%44,110
Jun 24, 20255.655.675.505.575.57-1.42%49,551
Jun 23, 20255.445.655.355.655.653.67%57,271
Jun 20, 20255.515.565.455.455.45-0.37%57,378
Jun 18, 20255.325.535.325.475.470.18%41,163
Jun 17, 20255.445.585.405.465.46-1.27%43,200
Jun 16, 20255.445.665.295.535.531.65%59,291
Jun 13, 20255.445.505.285.445.44-1.63%64,875
Jun 12, 20255.465.555.305.535.531.28%53,997
Jun 11, 20255.675.675.465.465.46-2.33%60,907
Jun 10, 20255.505.715.435.595.592.19%62,850
Jun 9, 20255.575.635.435.475.47-0.55%45,415
Jun 6, 20255.145.525.115.505.507.21%90,826
Jun 5, 20255.275.275.105.135.13-2.29%36,870
Jun 4, 20255.415.415.205.255.25-2.23%34,850
Jun 3, 20255.255.595.255.375.372.09%44,084
Jun 2, 20255.045.294.985.265.265.20%46,339
May 30, 20255.095.105.005.005.00-1.38%46,811
May 29, 20255.055.114.955.075.071.20%19,244
May 28, 20255.075.184.995.015.01-2.91%20,448
May 27, 20255.045.184.965.165.162.38%42,231
May 23, 20254.955.084.955.045.040.60%26,844
May 22, 20255.065.134.965.015.010.20%38,401
May 21, 20254.935.084.915.005.00-40,588
May 20, 20255.115.134.925.005.00-1.77%36,252
May 19, 20255.075.124.905.095.091.60%131,061
May 16, 20254.815.134.795.015.014.81%92,116