DLH Holdings Corp. - Common Stock (DLHC)
5.5000
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 15th, 10:17 PM EDT
Historical Prices For DLH Holdings Corp. - Common Stock (DLHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/15/2025 | 5.54 | 5.54 | 5.50 | 5.50 | 21,220 | 5.50 |
| 9/12/2025 | 5.54 | 5.54 | 5.50 | 5.50 | 24,647 | 5.50 |
| 9/11/2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5,576 | 5.50 |
| 9/10/2025 | 5.60 | 5.64 | 5.52 | 5.52 | 17,346 | 5.52 |
| 9/09/2025 | 5.72 | 5.72 | 5.60 | 5.65 | 7,623 | 5.65 |
| 9/08/2025 | 5.86 | 5.87 | 5.76 | 5.76 | 18,527 | 5.76 |
| 9/05/2025 | 5.92 | 5.92 | 5.76 | 5.85 | 10,148 | 5.85 |
| 9/04/2025 | 5.93 | 6.05 | 5.82 | 5.96 | 20,506 | 5.96 |
| 9/03/2025 | 5.71 | 5.91 | 5.69 | 5.91 | 13,367 | 5.91 |
| 9/02/2025 | 5.50 | 5.81 | 5.50 | 5.77 | 17,644 | 5.77 |
| 8/29/2025 | 5.58 | 5.62 | 5.52 | 5.58 | 14,958 | 5.58 |
| 8/28/2025 | 5.50 | 5.57 | 5.50 | 5.53 | 10,172 | 5.53 |
| 8/27/2025 | 5.55 | 5.59 | 5.53 | 5.54 | 15,733 | 5.54 |
| 8/26/2025 | 5.53 | 5.60 | 5.50 | 5.53 | 29,828 | 5.53 |
| 8/25/2025 | 5.52 | 5.54 | 5.50 | 5.51 | 13,486 | 5.51 |
| 8/22/2025 | 5.59 | 5.60 | 5.50 | 5.50 | 13,832 | 5.50 |
| 8/21/2025 | 5.53 | 5.58 | 5.50 | 5.50 | 36,483 | 5.50 |
| 8/20/2025 | 5.50 | 5.53 | 5.50 | 5.50 | 35,132 | 5.50 |
| 8/19/2025 | 5.55 | 5.66 | 5.50 | 5.50 | 53,267 | 5.50 |
| 8/18/2025 | 5.56 | 5.67 | 5.50 | 5.50 | 53,080 | 5.50 |
| 8/15/2025 | 5.87 | 5.89 | 5.57 | 5.57 | 12,152 | 5.57 |
| 8/14/2025 | 5.51 | 5.90 | 5.50 | 5.88 | 35,800 | 5.88 |
| 8/13/2025 | 5.55 | 5.58 | 5.51 | 5.51 | 24,697 | 5.51 |
| 8/12/2025 | 5.50 | 5.69 | 5.50 | 5.55 | 36,742 | 5.55 |
| 8/11/2025 | 5.57 | 5.62 | 5.43 | 5.46 | 103,134 | 5.46 |
| 8/08/2025 | 5.58 | 5.73 | 5.44 | 5.50 | 68,750 | 5.50 |
| 8/07/2025 | 5.74 | 5.75 | 5.55 | 5.55 | 28,224 | 5.55 |
| 8/06/2025 | 5.50 | 5.62 | 5.50 | 5.56 | 17,549 | 5.56 |
| 8/05/2025 | 5.81 | 5.81 | 5.50 | 5.50 | 26,875 | 5.50 |
| 8/04/2025 | 5.53 | 5.63 | 5.50 | 5.59 | 28,347 | 5.59 |
| 8/01/2025 | 5.61 | 5.70 | 5.52 | 5.52 | 30,108 | 5.52 |
| 7/31/2025 | 5.57 | 5.71 | 5.55 | 5.61 | 9,189 | 5.61 |
| 7/30/2025 | 5.76 | 5.81 | 5.62 | 5.62 | 18,344 | 5.62 |
| 7/29/2025 | 5.84 | 5.84 | 5.75 | 5.77 | 13,629 | 5.77 |
| 7/28/2025 | 5.88 | 5.92 | 5.79 | 5.84 | 15,550 | 5.84 |
| 7/25/2025 | 5.81 | 5.89 | 5.68 | 5.89 | 21,605 | 5.89 |
| 7/24/2025 | 5.75 | 5.83 | 5.75 | 5.83 | 7,762 | 5.83 |
| 7/23/2025 | 5.95 | 5.95 | 5.72 | 5.77 | 24,192 | 5.77 |
| 7/22/2025 | 5.69 | 5.93 | 5.67 | 5.89 | 42,596 | 5.89 |
| 7/21/2025 | 5.61 | 5.78 | 5.57 | 5.70 | 16,860 | 5.70 |
| 7/18/2025 | 5.80 | 5.80 | 5.51 | 5.59 | 23,171 | 5.59 |
| 7/17/2025 | 5.74 | 5.84 | 5.72 | 5.73 | 29,194 | 5.73 |
| 7/16/2025 | 5.53 | 5.76 | 5.50 | 5.69 | 42,162 | 5.69 |
| 7/15/2025 | 5.62 | 5.64 | 5.50 | 5.50 | 34,459 | 5.50 |
| 7/14/2025 | 5.69 | 5.77 | 5.61 | 5.65 | 19,358 | 5.65 |
| 7/11/2025 | 5.58 | 5.87 | 5.56 | 5.64 | 30,023 | 5.64 |
| 7/10/2025 | 5.57 | 5.68 | 5.56 | 5.60 | 17,334 | 5.60 |
| 7/09/2025 | 5.73 | 5.74 | 5.57 | 5.69 | 38,943 | 5.69 |
| 7/08/2025 | 5.65 | 5.80 | 5.65 | 5.73 | 14,437 | 5.73 |
| 7/07/2025 | 5.89 | 5.97 | 5.60 | 5.64 | 26,827 | 5.64 |
| 7/03/2025 | 5.85 | 5.96 | 5.77 | 5.89 | 17,483 | 5.89 |
| 7/02/2025 | 5.92 | 5.94 | 5.66 | 5.81 | 15,230 | 5.81 |
| 7/01/2025 | 5.83 | 5.97 | 5.76 | 5.88 | 37,451 | 5.88 |
| 6/30/2025 | 5.76 | 5.85 | 5.68 | 5.84 | 66,468 | 5.84 |
| 6/27/2025 | 5.57 | 5.62 | 5.45 | 5.50 | 1,157,681 | 5.50 |
| 6/26/2025 | 5.53 | 5.55 | 5.49 | 5.54 | 57,571 | 5.54 |
| 6/25/2025 | 5.58 | 5.59 | 5.47 | 5.47 | 44,110 | 5.47 |
| 6/24/2025 | 5.65 | 5.67 | 5.50 | 5.57 | 49,550 | 5.57 |
| 6/23/2025 | 5.44 | 5.65 | 5.35 | 5.65 | 57,271 | 5.65 |
| 6/20/2025 | 5.51 | 5.56 | 5.45 | 5.45 | 57,378 | 5.45 |
| 6/18/2025 | 5.32 | 5.53 | 5.32 | 5.47 | 41,163 | 5.47 |
| 6/17/2025 | 5.44 | 5.58 | 5.39 | 5.46 | 43,200 | 5.46 |
| 6/16/2025 | 5.44 | 5.66 | 5.29 | 5.53 | 59,291 | 5.53 |