DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
4.760
-0.085 (-1.75%)
Aug 11, 2026, 4:00 PM EDT - Market closed
DLH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.77 | 4.87 | 4.76 | 4.76 | 4.76 | -1.75% | 9,142 |
| Aug 10, 2026 | 4.90 | 4.90 | 4.76 | 4.85 | 4.85 | 0.52% | 14,239 |
| Aug 7, 2026 | 4.76 | 4.89 | 4.74 | 4.82 | 4.82 | -0.82% | 12,293 |
| Aug 6, 2026 | 4.79 | 4.89 | 4.75 | 4.86 | 4.86 | 0.41% | 11,003 |
| Aug 5, 2026 | 4.89 | 4.89 | 4.80 | 4.84 | 4.84 | - | 11,106 |
| Aug 4, 2026 | 5.03 | 5.03 | 4.71 | 4.84 | 4.84 | -3.59% | 54,227 |
| Aug 3, 2026 | 4.95 | 5.02 | 4.93 | 5.02 | 5.02 | 2.87% | 8,619 |
| Jul 31, 2026 | 4.90 | 4.90 | 4.85 | 4.88 | 4.88 | -0.41% | 4,253 |
| Jul 30, 2026 | 5.12 | 5.12 | 4.74 | 4.90 | 4.90 | -9.26% | 53,641 |
| Jul 29, 2026 | 5.28 | 5.40 | 5.08 | 5.40 | 5.40 | 3.45% | 7,966 |
| Jul 28, 2026 | 5.28 | 5.44 | 5.15 | 5.22 | 5.22 | - | 36,087 |
| Jul 27, 2026 | 5.09 | 5.28 | 5.09 | 5.22 | 5.22 | 2.55% | 11,407 |
| Jul 24, 2026 | 5.10 | 5.11 | 5.07 | 5.09 | 5.09 | 0.39% | 2,155 |
| Jul 23, 2026 | 5.14 | 5.17 | 5.07 | 5.07 | 5.07 | -1.17% | 2,929 |
| Jul 22, 2026 | 5.33 | 5.33 | 5.10 | 5.13 | 5.13 | -5.00% | 7,770 |
| Jul 21, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.31% | 7,349 |
| Jul 20, 2026 | 5.48 | 5.48 | 5.31 | 5.33 | 5.33 | -3.09% | 4,857 |
| Jul 17, 2026 | 5.52 | 5.54 | 5.31 | 5.50 | 5.50 | -1.26% | 11,627 |
| Jul 16, 2026 | 5.38 | 5.65 | 5.32 | 5.57 | 5.57 | 3.53% | 12,844 |
| Jul 15, 2026 | 5.25 | 5.55 | 5.24 | 5.38 | 5.38 | 2.48% | 58,966 |
| Jul 14, 2026 | 5.17 | 5.29 | 5.14 | 5.25 | 5.25 | 0.57% | 17,697 |
| Jul 13, 2026 | 5.10 | 5.23 | 5.06 | 5.22 | 5.22 | 3.78% | 32,073 |
| Jul 10, 2026 | 5.08 | 5.14 | 5.03 | 5.03 | 5.03 | -0.98% | 18,055 |
| Jul 9, 2026 | 5.17 | 5.19 | 5.05 | 5.08 | 5.08 | -1.74% | 47,922 |
| Jul 8, 2026 | 5.23 | 5.23 | 5.10 | 5.17 | 5.17 | -1.52% | 18,604 |
| Jul 7, 2026 | 5.16 | 5.36 | 5.15 | 5.25 | 5.25 | 2.34% | 25,574 |
| Jul 6, 2026 | 5.22 | 5.28 | 5.13 | 5.13 | 5.13 | -2.47% | 37,442 |
| Jul 2, 2026 | 5.21 | 5.28 | 5.20 | 5.26 | 5.26 | -0.75% | 43,062 |
| Jul 1, 2026 | 5.24 | 5.40 | 5.22 | 5.30 | 5.30 | 0.95% | 22,856 |
| Jun 30, 2026 | 5.21 | 5.46 | 5.17 | 5.25 | 5.25 | -0.94% | 88,400 |
| Jun 29, 2026 | 5.25 | 5.50 | 5.18 | 5.30 | 5.30 | 0.76% | 32,994 |
| Jun 26, 2026 | 5.56 | 5.56 | 5.12 | 5.26 | 5.26 | -4.36% | 208,513 |
| Jun 25, 2026 | 5.50 | 5.53 | 5.50 | 5.50 | 5.50 | - | 2,171,503 |
| Jun 24, 2026 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | -0.36% | 10,431 |
| Jun 23, 2026 | 5.52 | 5.52 | 5.50 | 5.52 | 5.52 | - | 2,379 |
| Jun 22, 2026 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 1.47% | 2,968 |
| Jun 18, 2026 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | -1.09% | 14,691 |
| Jun 17, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 0.55% | 7,355 |
| Jun 16, 2026 | 5.53 | 5.53 | 5.47 | 5.47 | 5.47 | -0.91% | 12,108 |
| Jun 15, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | 0.18% | 4,819 |
| Jun 12, 2026 | 5.56 | 5.57 | 5.51 | 5.51 | 5.51 | -0.18% | 9,955 |
| Jun 11, 2026 | 5.56 | 5.56 | 5.50 | 5.52 | 5.52 | -0.54% | 16,088 |
| Jun 10, 2026 | 5.59 | 5.60 | 5.55 | 5.55 | 5.55 | -0.18% | 5,223 |
| Jun 9, 2026 | 5.54 | 5.63 | 5.54 | 5.56 | 5.56 | 1.28% | 2,798 |
| Jun 8, 2026 | 5.63 | 5.63 | 5.49 | 5.49 | 5.49 | -1.61% | 9,450 |
| Jun 5, 2026 | 5.68 | 5.78 | 5.56 | 5.58 | 5.58 | -1.06% | 7,712 |
| Jun 4, 2026 | 5.58 | 5.66 | 5.53 | 5.64 | 5.64 | 2.36% | 14,174 |
| Jun 3, 2026 | 5.54 | 5.54 | 5.50 | 5.51 | 5.51 | 0.18% | 2,757 |
| Jun 2, 2026 | 5.51 | 5.61 | 5.50 | 5.50 | 5.50 | -1.79% | 15,082 |
| Jun 1, 2026 | 5.54 | 5.60 | 5.50 | 5.60 | 5.60 | -0.18% | 6,376 |