Skip to main content
DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
7.67
+0.32 (4.35%)
At close: Dec 20, 2024, 4:00 PM
7.41
-0.26 (-3.39%)
After-hours: Dec 20, 2024, 4:39 PM EST

DLH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.367.767.367.677.674.35%166,620
Dec 19, 20248.108.107.347.357.35-5.53%54,402
Dec 18, 20247.938.147.787.787.78-0.89%96,001
Dec 17, 20247.587.857.527.857.853.56%58,848
Dec 16, 20247.557.827.507.587.580.13%74,066
Dec 13, 20247.557.647.487.577.570.53%41,958
Dec 12, 20247.657.657.497.537.53-0.92%31,604
Dec 11, 20247.707.807.557.607.60-0.65%51,196
Dec 10, 20247.687.767.497.657.65-0.91%98,336
Dec 9, 20248.218.387.507.727.72-4.46%90,143
Dec 6, 20248.358.447.978.088.08-4.38%52,901
Dec 5, 20248.989.478.398.458.45-2.09%107,283
Dec 4, 20248.558.698.528.638.631.29%29,895
Dec 3, 20248.638.698.528.528.52-2.18%19,874
Dec 2, 20248.668.788.628.718.710.93%14,640
Nov 29, 20248.238.648.188.638.630.12%11,146
Nov 27, 20248.668.688.598.628.620.82%15,674
Nov 26, 20248.758.758.548.558.55-2.06%15,898
Nov 25, 20248.648.908.578.738.732.34%42,711
Nov 22, 20248.548.598.448.538.530.24%18,739
Nov 21, 20248.378.528.318.518.512.04%23,420
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