DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
5.43
+0.10 (1.88%)
Jul 21, 2026, 11:29 AM EDT - Market open
DLH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.56% | 392 |
| Jul 20, 2026 | 5.48 | 5.48 | 5.31 | 5.33 | 5.33 | -3.09% | 4,856 |
| Jul 17, 2026 | 5.52 | 5.54 | 5.31 | 5.50 | 5.50 | -1.26% | 11,227 |
| Jul 16, 2026 | 5.38 | 5.65 | 5.32 | 5.57 | 5.57 | 3.53% | 12,826 |
| 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% | 32,013 |
| Jul 10, 2026 | 5.08 | 5.14 | 5.03 | 5.03 | 5.03 | -0.98% | 17,222 |
| Jul 9, 2026 | 5.17 | 5.19 | 5.05 | 5.08 | 5.08 | -1.74% | 44,030 |
| Jul 8, 2026 | 5.23 | 5.23 | 5.10 | 5.17 | 5.17 | -1.52% | 18,404 |
| Jul 7, 2026 | 5.16 | 5.36 | 5.15 | 5.25 | 5.25 | 2.34% | 25,473 |
| Jul 6, 2026 | 5.22 | 5.28 | 5.13 | 5.13 | 5.13 | -2.47% | 37,342 |
| Jul 2, 2026 | 5.21 | 5.28 | 5.20 | 5.26 | 5.26 | -0.75% | 40,062 |
| 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 |
| May 29, 2026 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | 0.18% | 6,350 |
| May 28, 2026 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | - | 2,300 |
| May 27, 2026 | 5.57 | 5.60 | 5.50 | 5.60 | 5.60 | 1.45% | 12,628 |
| May 26, 2026 | 5.53 | 5.58 | 5.52 | 5.52 | 5.52 | -0.54% | 3,530 |
| May 22, 2026 | 5.59 | 5.59 | 5.52 | 5.55 | 5.55 | - | 27,901 |
| May 21, 2026 | 5.54 | 5.61 | 5.50 | 5.55 | 5.55 | - | 13,959 |
| May 20, 2026 | 5.52 | 5.64 | 5.50 | 5.55 | 5.55 | 0.54% | 7,353 |
| May 19, 2026 | 5.50 | 5.66 | 5.50 | 5.52 | 5.52 | 0.36% | 7,154 |
| May 18, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 1.10% | 10,554 |
| May 15, 2026 | 5.52 | 5.70 | 5.44 | 5.44 | 5.44 | -1.09% | 6,072 |
| May 14, 2026 | 5.52 | 5.66 | 5.50 | 5.50 | 5.50 | - | 2,315 |
| May 13, 2026 | 5.56 | 5.57 | 5.50 | 5.50 | 5.50 | -2.14% | 126,409 |
| May 12, 2026 | 5.63 | 5.64 | 5.55 | 5.62 | 5.62 | -0.71% | 6,065 |
| May 11, 2026 | 5.75 | 5.75 | 5.63 | 5.66 | 5.66 | -2.58% | 9,990 |
| May 8, 2026 | 5.90 | 5.90 | 5.76 | 5.81 | 5.81 | 1.40% | 4,058 |