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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 5.84 | 5.84 | 5.75 | 5.77 | 5.77 | -1.20% | 13,617 |
| 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 |
| Jul 24, 2025 | 5.75 | 5.83 | 5.75 | 5.83 | 5.83 | 1.04% | 7,762 |
| Jul 23, 2025 | 5.95 | 5.95 | 5.72 | 5.77 | 5.77 | -2.04% | 24,192 |
| Jul 22, 2025 | 5.69 | 5.93 | 5.67 | 5.89 | 5.89 | 3.33% | 42,596 |
| Jul 21, 2025 | 5.61 | 5.78 | 5.57 | 5.70 | 5.70 | 1.97% | 16,860 |
| Jul 18, 2025 | 5.80 | 5.80 | 5.51 | 5.59 | 5.59 | -2.44% | 23,171 |
| Jul 17, 2025 | 5.74 | 5.84 | 5.72 | 5.73 | 5.73 | 0.70% | 29,194 |
| Jul 16, 2025 | 5.53 | 5.76 | 5.50 | 5.69 | 5.69 | 3.45% | 42,162 |
| Jul 15, 2025 | 5.62 | 5.64 | 5.50 | 5.50 | 5.50 | -2.65% | 34,459 |
| Jul 14, 2025 | 5.69 | 5.77 | 5.61 | 5.65 | 5.65 | 0.18% | 19,358 |
| Jul 11, 2025 | 5.58 | 5.87 | 5.56 | 5.64 | 5.64 | 0.71% | 30,023 |
| Jul 10, 2025 | 5.57 | 5.69 | 5.56 | 5.60 | 5.60 | -1.58% | 17,334 |
| Jul 9, 2025 | 5.73 | 5.74 | 5.57 | 5.69 | 5.69 | -0.70% | 38,943 |
| Jul 8, 2025 | 5.65 | 5.80 | 5.65 | 5.73 | 5.73 | 1.60% | 14,437 |
| Jul 7, 2025 | 5.89 | 5.97 | 5.60 | 5.64 | 5.64 | -4.24% | 26,827 |
| Jul 3, 2025 | 5.85 | 5.96 | 5.77 | 5.89 | 5.89 | 1.38% | 17,483 |
| Jul 2, 2025 | 5.92 | 5.94 | 5.66 | 5.81 | 5.81 | -1.19% | 15,230 |
| 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 |