DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
3.610
-0.020 (-0.55%)
Nov 6, 2026, 4:00 PM EST - Market closed
DLH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.55 | 3.69 | 3.55 | 3.61 | 3.61 | -0.55% | 3,778 |
| Nov 5, 2026 | 3.72 | 3.72 | 3.60 | 3.63 | 3.63 | -1.63% | 3,348 |
| Nov 4, 2026 | 3.70 | 3.74 | 3.57 | 3.69 | 3.69 | 5.13% | 8,750 |
| Nov 3, 2026 | 3.62 | 3.68 | 3.51 | 3.51 | 3.51 | -3.84% | 6,001 |
| Nov 2, 2026 | 3.68 | 3.70 | 3.65 | 3.65 | 3.65 | 0.55% | 4,765 |
| Oct 30, 2026 | 3.59 | 3.67 | 3.59 | 3.63 | 3.63 | -0.82% | 5,027 |
| Oct 29, 2026 | 3.63 | 3.71 | 3.58 | 3.66 | 3.66 | -0.54% | 16,588 |
| Oct 28, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 1.10% | 1,584 |
| Oct 27, 2026 | 3.57 | 3.74 | 3.56 | 3.64 | 3.64 | 0.83% | 36,028 |
| Oct 26, 2026 | 3.64 | 3.73 | 3.56 | 3.61 | 3.61 | -4.24% | 5,507 |
| Oct 23, 2026 | 3.60 | 3.77 | 3.59 | 3.77 | 3.77 | 1.34% | 5,128 |
| Oct 22, 2026 | 3.82 | 3.86 | 3.57 | 3.72 | 3.72 | -3.38% | 36,721 |
| Oct 21, 2026 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | -0.26% | 18,056 |
| Oct 20, 2026 | 3.80 | 3.92 | 3.80 | 3.86 | 3.86 | 2.12% | 2,398 |
| Oct 19, 2026 | 3.94 | 4.00 | 3.78 | 3.78 | 3.78 | -4.30% | 8,570 |
| Oct 16, 2026 | 3.97 | 3.99 | 3.95 | 3.95 | 3.95 | -1.25% | 5,388 |
| Oct 15, 2026 | 4.03 | 4.09 | 3.99 | 4.00 | 4.00 | -0.74% | 2,450 |
| Oct 14, 2026 | 4.07 | 4.20 | 3.94 | 4.03 | 4.03 | 0.62% | 8,308 |
| Oct 13, 2026 | 4.31 | 4.31 | 4.01 | 4.01 | 4.01 | -5.09% | 17,093 |
| Oct 12, 2026 | 4.21 | 4.25 | 4.16 | 4.22 | 4.22 | -2.09% | 12,915 |
| Oct 9, 2026 | 4.13 | 4.31 | 4.13 | 4.31 | 4.31 | 1.41% | 3,371 |
| Oct 8, 2026 | 4.20 | 4.28 | 4.20 | 4.25 | 4.25 | 1.19% | 11,411 |
| Oct 7, 2026 | 4.19 | 4.21 | 4.02 | 4.20 | 4.20 | 0.24% | 8,789 |
| Oct 6, 2026 | 4.12 | 4.21 | 4.12 | 4.19 | 4.19 | 2.70% | 6,575 |
| Oct 5, 2026 | 4.07 | 4.32 | 4.03 | 4.08 | 4.08 | 0.74% | 40,982 |
| Oct 2, 2026 | 3.81 | 4.06 | 3.81 | 4.05 | 4.05 | 10.05% | 15,899 |
| Oct 1, 2026 | 3.75 | 3.75 | 3.66 | 3.68 | 3.68 | -0.54% | 8,043 |
| Sep 30, 2026 | 3.59 | 3.84 | 3.59 | 3.70 | 3.70 | 5.11% | 26,765 |
| Sep 29, 2026 | 3.44 | 3.66 | 3.41 | 3.52 | 3.52 | 1.73% | 21,885 |
| Sep 28, 2026 | 3.71 | 3.71 | 3.38 | 3.46 | 3.46 | -2.54% | 20,611 |
| Sep 25, 2026 | 3.84 | 3.84 | 3.55 | 3.55 | 3.55 | -5.84% | 24,302 |
| Sep 24, 2026 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -2.08% | 1,381 |
| Sep 23, 2026 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | -3.02% | 6,034 |
| Sep 22, 2026 | 4.07 | 4.08 | 3.97 | 3.97 | 3.97 | -0.75% | 6,051 |
| Sep 21, 2026 | 4.05 | 4.15 | 3.92 | 4.00 | 4.00 | 2.30% | 7,109 |
| Sep 18, 2026 | 3.90 | 3.95 | 3.85 | 3.91 | 3.91 | 0.77% | 14,789 |
| Sep 17, 2026 | 3.85 | 3.97 | 3.77 | 3.88 | 3.88 | -2.76% | 20,968 |
| Sep 16, 2026 | 4.03 | 4.09 | 3.72 | 3.99 | 3.99 | 9.92% | 36,107 |
| Sep 15, 2026 | 3.77 | 3.81 | 3.61 | 3.63 | 3.63 | -3.46% | 9,486 |
| Sep 14, 2026 | 3.90 | 4.04 | 3.76 | 3.76 | 3.76 | -4.33% | 9,642 |
| Sep 11, 2026 | 4.04 | 4.04 | 3.80 | 3.93 | 3.93 | -2.00% | 9,565 |
| Sep 10, 2026 | 3.82 | 4.04 | 3.79 | 4.01 | 4.01 | 4.97% | 6,929 |
| Sep 9, 2026 | 3.95 | 4.00 | 3.82 | 3.82 | 3.82 | -3.29% | 10,823 |
| Sep 8, 2026 | 4.11 | 4.11 | 3.93 | 3.95 | 3.95 | -2.95% | 12,315 |
| Sep 4, 2026 | 4.07 | 4.16 | 4.02 | 4.07 | 4.07 | -1.21% | 7,662 |
| Sep 3, 2026 | 4.32 | 4.33 | 4.11 | 4.12 | 4.12 | -4.63% | 14,428 |
| Sep 2, 2026 | 4.39 | 4.45 | 4.32 | 4.32 | 4.32 | 0.23% | 5,948 |
| Sep 1, 2026 | 4.35 | 4.38 | 4.30 | 4.31 | 4.31 | -0.81% | 4,138 |
| Aug 31, 2026 | 4.39 | 4.42 | 4.33 | 4.35 | 4.35 | -1.25% | 17,185 |
| Aug 28, 2026 | 4.44 | 4.54 | 4.40 | 4.40 | 4.40 | -1.79% | 21,161 |