DLH Holdings Corp. - Common Stock (DLHC)
4.6900
-0.0400 (-0.85%)
Dlh Holdings Corp is a provider of innovative solutions in the government services sector, specializing in healthcare, logistics, and information technology
The company focuses on delivering a range of services including program management, data analysis, and operational support to federal and state government agencies, with an emphasis on enhancing efficiency and improving service outcomes. By leveraging its expertise and technological capabilities, Dlh Holdings aims to address complex challenges faced by its clients, ultimately contributing to better public sector performance and improved stakeholder experiences.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 4.75 | 4.78 | 4.72 | 4.73 | 34,557 | 4.73 |
| 3/19/2025 | 4.66 | 4.77 | 4.63 | 4.74 | 17,413 | 4.74 |
| 3/18/2025 | 4.63 | 4.70 | 4.57 | 4.70 | 24,216 | 4.70 |
| 3/17/2025 | 4.63 | 4.65 | 4.61 | 4.63 | 26,760 | 4.63 |
| 3/14/2025 | 4.55 | 4.68 | 4.55 | 4.64 | 22,410 | 4.64 |
| 3/13/2025 | 4.75 | 4.82 | 4.50 | 4.51 | 46,043 | 4.51 |
| 3/12/2025 | 4.91 | 4.96 | 4.56 | 4.75 | 104,005 | 4.75 |
| 3/11/2025 | 4.98 | 5.00 | 4.77 | 4.82 | 34,549 | 4.82 |
| 3/10/2025 | 5.15 | 5.15 | 4.93 | 4.98 | 46,411 | 4.98 |
| 3/07/2025 | 4.87 | 5.23 | 4.80 | 5.22 | 43,489 | 5.22 |
| 3/06/2025 | 4.79 | 4.89 | 4.76 | 4.87 | 94,587 | 4.87 |
| 3/05/2025 | 4.86 | 4.88 | 4.74 | 4.77 | 28,100 | 4.77 |
| 3/04/2025 | 4.89 | 4.95 | 4.81 | 4.81 | 55,696 | 4.81 |
| 3/03/2025 | 5.06 | 5.10 | 4.93 | 4.95 | 31,582 | 4.95 |
| 2/28/2025 | 5.35 | 5.35 | 4.92 | 5.06 | 37,575 | 5.06 |
| 2/27/2025 | 5.36 | 5.39 | 5.00 | 5.01 | 29,767 | 5.01 |
| 2/26/2025 | 5.37 | 5.39 | 5.12 | 5.15 | 46,619 | 5.15 |
| 2/25/2025 | 5.38 | 5.44 | 5.34 | 5.38 | 34,916 | 5.38 |
| 2/24/2025 | 5.43 | 5.44 | 5.35 | 5.35 | 29,952 | 5.35 |
| 2/21/2025 | 5.69 | 5.71 | 5.37 | 5.37 | 58,830 | 5.37 |
| 2/20/2025 | 5.64 | 5.72 | 5.60 | 5.62 | 24,737 | 5.62 |
| 2/19/2025 | 5.71 | 5.84 | 5.65 | 5.66 | 50,448 | 5.66 |
| 2/18/2025 | 5.88 | 5.96 | 5.70 | 5.73 | 62,031 | 5.73 |
| 2/14/2025 | 6.13 | 6.18 | 5.85 | 5.88 | 58,523 | 5.88 |
| 2/13/2025 | 6.00 | 6.14 | 5.95 | 6.06 | 71,738 | 6.06 |
| 2/12/2025 | 6.00 | 6.21 | 5.95 | 5.95 | 81,199 | 5.95 |
| 2/11/2025 | 6.19 | 6.22 | 6.00 | 6.03 | 97,601 | 6.03 |
| 2/10/2025 | 6.35 | 6.47 | 6.17 | 6.24 | 56,006 | 6.24 |
| 2/07/2025 | 6.41 | 6.42 | 6.21 | 6.35 | 71,528 | 6.35 |
| 2/06/2025 | 7.01 | 7.01 | 6.15 | 6.33 | 188,259 | 6.33 |
| 2/05/2025 | 7.47 | 7.52 | 7.18 | 7.22 | 36,951 | 7.22 |
| 2/04/2025 | 7.34 | 7.48 | 7.34 | 7.37 | 27,790 | 7.37 |
| 2/03/2025 | 7.41 | 7.60 | 7.36 | 7.39 | 21,469 | 7.39 |
| 1/31/2025 | 7.57 | 7.58 | 7.48 | 7.50 | 36,711 | 7.50 |
| 1/30/2025 | 7.77 | 7.77 | 7.60 | 7.60 | 18,207 | 7.60 |
| 1/29/2025 | 7.62 | 7.87 | 7.48 | 7.85 | 23,053 | 7.85 |
| 1/28/2025 | 7.74 | 7.75 | 7.50 | 7.61 | 53,319 | 7.61 |
| 1/27/2025 | 7.85 | 8.02 | 7.63 | 7.74 | 40,087 | 7.74 |
| 1/24/2025 | 7.90 | 8.01 | 7.84 | 7.85 | 31,955 | 7.85 |
| 1/23/2025 | 8.05 | 8.15 | 7.91 | 7.95 | 40,583 | 7.95 |
| 1/22/2025 | 8.01 | 8.10 | 7.95 | 8.01 | 22,331 | 8.01 |
| 1/21/2025 | 7.95 | 8.25 | 7.95 | 8.04 | 31,083 | 8.04 |
| 1/17/2025 | 7.95 | 8.00 | 7.77 | 7.92 | 18,414 | 7.92 |
| 1/16/2025 | 7.76 | 7.97 | 7.72 | 7.94 | 25,033 | 7.94 |
| 1/15/2025 | 7.80 | 7.85 | 7.72 | 7.79 | 10,656 | 7.79 |
| 1/14/2025 | 7.73 | 7.73 | 7.60 | 7.62 | 15,907 | 7.62 |
| 1/13/2025 | 7.50 | 7.70 | 7.50 | 7.66 | 18,924 | 7.66 |
| 1/10/2025 | 7.73 | 7.73 | 7.46 | 7.47 | 25,860 | 7.47 |
| 1/08/2025 | 7.61 | 7.94 | 7.61 | 7.86 | 17,882 | 7.86 |
| 1/07/2025 | 8.06 | 8.19 | 7.63 | 7.67 | 34,365 | 7.67 |
| 1/06/2025 | 8.06 | 8.45 | 8.04 | 8.08 | 36,033 | 8.08 |
| 1/03/2025 | 7.75 | 8.06 | 7.70 | 8.06 | 20,352 | 8.06 |
| 1/02/2025 | 8.03 | 8.05 | 7.69 | 7.79 | 28,431 | 7.79 |
| 12/31/2024 | 7.59 | 0.00 | 8.03 | 8.03 | 0 | 8.03 |
| 12/30/2024 | 7.60 | 7.70 | 7.49 | 7.59 | 39,344 | 7.59 |
| 12/27/2024 | 7.79 | 7.79 | 7.53 | 7.63 | 41,631 | 7.63 |
| 12/26/2024 | 7.78 | 7.85 | 7.65 | 7.81 | 22,103 | 7.81 |
| 12/24/2024 | 7.67 | 7.74 | 7.58 | 7.68 | 20,258 | 7.68 |
| 12/23/2024 | 7.75 | 7.79 | 7.60 | 7.68 | 35,573 | 7.68 |