DLH Holdings Corp. - Common Stock (DLHC)
5.6400
+0.0400 (0.71%)
NASDAQ · Last Trade: Jul 12th, 10:34 AM EDT
Historical Prices For DLH Holdings Corp. - Common Stock (DLHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/13/2025 | 5.44 | 5.50 | 5.28 | 5.44 | 64,875 | 5.44 |
| 6/12/2025 | 5.46 | 5.54 | 5.30 | 5.53 | 53,997 | 5.53 |
| 6/11/2025 | 5.67 | 5.67 | 5.46 | 5.46 | 60,906 | 5.46 |
| 6/10/2025 | 5.50 | 5.71 | 5.43 | 5.59 | 62,850 | 5.59 |
| 6/09/2025 | 5.57 | 5.63 | 5.43 | 5.47 | 45,415 | 5.47 |
| 6/06/2025 | 5.14 | 5.52 | 5.11 | 5.50 | 90,826 | 5.50 |
| 6/05/2025 | 5.27 | 5.27 | 5.10 | 5.13 | 36,870 | 5.13 |
| 6/04/2025 | 5.41 | 5.41 | 5.20 | 5.25 | 34,850 | 5.25 |
| 6/03/2025 | 5.25 | 5.59 | 5.25 | 5.37 | 44,084 | 5.37 |
| 6/02/2025 | 5.04 | 5.29 | 4.98 | 5.26 | 46,339 | 5.26 |
| 5/30/2025 | 5.09 | 5.10 | 5.00 | 5.00 | 46,811 | 5.00 |
| 5/29/2025 | 5.05 | 5.11 | 4.95 | 5.07 | 19,244 | 5.07 |
| 5/28/2025 | 5.07 | 5.18 | 4.99 | 5.01 | 20,448 | 5.01 |
| 5/27/2025 | 5.04 | 5.18 | 4.96 | 5.16 | 42,231 | 5.16 |
| 5/23/2025 | 4.95 | 5.08 | 4.95 | 5.04 | 26,844 | 5.04 |
| 5/22/2025 | 5.06 | 5.13 | 4.96 | 5.01 | 38,401 | 5.01 |
| 5/21/2025 | 4.93 | 5.08 | 4.91 | 5.00 | 40,588 | 5.00 |
| 5/20/2025 | 5.11 | 5.13 | 4.92 | 5.00 | 36,252 | 5.00 |
| 5/19/2025 | 5.07 | 5.12 | 4.90 | 5.09 | 131,061 | 5.09 |
| 5/16/2025 | 4.81 | 5.13 | 4.79 | 5.01 | 92,116 | 5.01 |
| 5/15/2025 | 4.81 | 4.91 | 4.75 | 4.78 | 32,393 | 4.78 |
| 5/14/2025 | 4.90 | 5.12 | 4.72 | 4.81 | 50,489 | 4.81 |
| 5/13/2025 | 4.64 | 4.88 | 4.50 | 4.83 | 57,759 | 4.83 |
| 5/12/2025 | 4.25 | 4.63 | 4.21 | 4.60 | 59,029 | 4.60 |
| 5/09/2025 | 4.02 | 4.15 | 4.00 | 4.15 | 43,737 | 4.15 |
| 5/08/2025 | 3.98 | 4.22 | 3.98 | 4.08 | 23,297 | 4.08 |
| 5/07/2025 | 3.98 | 4.24 | 3.95 | 4.05 | 43,957 | 4.05 |
| 5/06/2025 | 3.95 | 4.24 | 3.92 | 4.06 | 78,314 | 4.06 |
| 5/05/2025 | 3.93 | 4.00 | 3.89 | 3.97 | 56,459 | 3.97 |
| 5/02/2025 | 3.93 | 3.96 | 3.88 | 3.92 | 22,773 | 3.92 |
| 5/01/2025 | 4.04 | 4.05 | 3.88 | 3.93 | 60,402 | 3.93 |
| 4/30/2025 | 3.62 | 3.95 | 3.61 | 3.94 | 76,614 | 3.94 |
| 4/29/2025 | 3.58 | 3.69 | 3.52 | 3.69 | 28,423 | 3.69 |
| 4/28/2025 | 3.61 | 3.61 | 3.41 | 3.57 | 39,217 | 3.57 |
| 4/25/2025 | 3.60 | 3.63 | 3.50 | 3.61 | 29,827 | 3.61 |
| 4/24/2025 | 3.61 | 3.70 | 3.52 | 3.60 | 23,795 | 3.60 |
| 4/23/2025 | 3.75 | 3.75 | 3.53 | 3.67 | 62,592 | 3.67 |
| 4/22/2025 | 3.64 | 3.67 | 3.46 | 3.65 | 50,404 | 3.65 |
| 4/21/2025 | 3.47 | 3.73 | 3.33 | 3.68 | 107,477 | 3.68 |
| 4/17/2025 | 3.49 | 3.69 | 3.43 | 3.52 | 121,562 | 3.52 |
| 4/16/2025 | 2.72 | 3.89 | 2.72 | 3.49 | 891,417 | 3.49 |
| 4/15/2025 | 2.95 | 2.95 | 2.74 | 2.74 | 64,912 | 2.74 |
| 4/14/2025 | 3.09 | 3.27 | 2.90 | 2.97 | 69,479 | 2.97 |