DLH Holdings Corp. DLHC
NASDAQ · United States · Commercial Services
$3.68-0.02 (-0.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.68 | -0.54% | $3.75 | $3.75 | $3.65 | 7.85K |
| 2026-09-30 | $3.70 | +5.11% | $3.59 | $3.84 | $3.59 | 26.80K |
| 2026-09-29 | $3.52 | +1.73% | $3.44 | $3.66 | $3.41 | 21.90K |
| 2026-09-28 | $3.46 | -2.54% | $3.71 | $3.71 | $3.38 | 18.50K |
| 2026-09-25 | $3.55 | -5.84% | $3.84 | $3.84 | $3.55 | 22.70K |
| 2026-09-24 | $3.77 | -2.08% | $3.85 | $3.85 | $3.77 | 1.40K |
| 2026-09-23 | $3.85 | -3.02% | $3.93 | $3.93 | $3.85 | 6.00K |
| 2026-09-22 | $3.97 | -0.75% | $4.07 | $4.08 | $3.97 | 6.10K |
| 2026-09-21 | $4.00 | +2.30% | $4.05 | $4.15 | $3.92 | 7.10K |
| 2026-09-18 | $3.91 | +0.77% | $3.90 | $3.95 | $3.85 | 14.80K |
| 2026-09-17 | $3.88 | -2.76% | $3.85 | $3.97 | $3.77 | 21.00K |
| 2026-09-16 | $3.99 | +9.92% | $4.03 | $4.09 | $3.72 | 36.00K |
| 2026-09-15 | $3.63 | -3.46% | $3.77 | $3.81 | $3.61 | 9.50K |
| 2026-09-14 | $3.76 | -4.33% | $3.90 | $4.04 | $3.76 | 9.60K |
| 2026-09-11 | $3.93 | -2.00% | $4.04 | $4.04 | $3.80 | 9.60K |
| 2026-09-10 | $4.01 | +4.97% | $3.82 | $4.04 | $3.79 | 6.80K |
| 2026-09-09 | $3.82 | -3.29% | $3.95 | $4.00 | $3.82 | 10.70K |
| 2026-09-08 | $3.95 | -2.95% | $4.11 | $4.11 | $3.93 | 12.10K |
| 2026-09-04 | $4.07 | -1.21% | $4.07 | $4.16 | $4.02 | 7.70K |
| 2026-09-03 | $4.12 | -4.63% | $4.32 | $4.33 | $4.11 | 14.40K |
| 2026-09-02 | $4.32 | +0.23% | $4.39 | $4.45 | $4.32 | 5.90K |
| 2026-09-01 | $4.31 | -0.92% | $4.35 | $4.38 | $4.30 | 4.10K |
| 2026-08-31 | $4.35 | -1.14% | $4.39 | $4.42 | $4.33 | 17.20K |
| 2026-08-28 | $4.40 | -1.79% | $4.44 | $4.54 | $4.40 | 21.20K |
| 2026-08-27 | $4.48 | +0.90% | $4.47 | $4.53 | $4.38 | 6.00K |
| 2026-08-26 | $4.44 | -1.55% | $4.48 | $4.55 | $4.35 | 11.20K |
| 2026-08-25 | $4.51 | +0.89% | $4.50 | $4.57 | $4.48 | 5.50K |
| 2026-08-24 | $4.47 | -1.32% | $4.62 | $4.62 | $4.47 | 2.60K |
| 2026-08-21 | $4.53 | 0.00% | $4.57 | $4.61 | $4.50 | 4.70K |
| 2026-08-20 | $4.53 | -0.66% | $4.58 | $4.61 | $4.53 | 2.50K |
| 2026-08-19 | $4.56 | +0.88% | $4.50 | $4.61 | $4.50 | 16.90K |
| 2026-08-18 | $4.52 | +0.44% | $4.59 | $4.61 | $4.45 | 26.80K |
| 2026-08-17 | $4.50 | -3.43% | $4.66 | $4.66 | $4.49 | 40.20K |
| 2026-08-14 | $4.66 | -1.69% | $4.68 | $4.86 | $4.66 | 6.10K |
| 2026-08-13 | $4.74 | +1.28% | $4.75 | $4.79 | $4.65 | 5.50K |
| 2026-08-12 | $4.68 | -1.68% | $4.76 | $4.77 | $4.63 | 16.20K |
| 2026-08-11 | $4.76 | -1.86% | $4.77 | $4.87 | $4.76 | 9.10K |
| 2026-08-10 | $4.85 | +0.62% | $4.90 | $4.90 | $4.76 | 14.20K |
| 2026-08-07 | $4.82 | -0.82% | $4.76 | $4.89 | $4.74 | 12.40K |
| 2026-08-06 | $4.86 | +0.41% | $4.79 | $4.89 | $4.75 | 11.00K |
| 2026-08-05 | $4.84 | 0.00% | $4.89 | $4.89 | $4.80 | 11.10K |
| 2026-08-04 | $4.84 | -3.59% | $5.03 | $5.03 | $4.71 | 54.20K |
| 2026-08-03 | $5.02 | +2.87% | $4.95 | $5.02 | $4.93 | 8.60K |
| 2026-07-31 | $4.88 | -0.41% | $4.90 | $4.90 | $4.85 | 4.30K |
| 2026-07-30 | $4.90 | -9.26% | $5.12 | $5.12 | $4.74 | 53.60K |
| 2026-07-29 | $5.40 | +3.45% | $5.28 | $5.40 | $5.08 | 7.00K |
| 2026-07-28 | $5.22 | 0.00% | $5.28 | $5.44 | $5.15 | 36.10K |
| 2026-07-27 | $5.22 | +2.55% | $5.09 | $5.28 | $5.09 | 11.40K |
| 2026-07-24 | $5.09 | +0.39% | $5.10 | $5.11 | $5.07 | 2.10K |
| 2026-07-23 | $5.07 | -1.17% | $5.14 | $5.17 | $5.07 | 2.90K |
| 2026-07-22 | $5.13 | -5.00% | $5.33 | $5.33 | $5.10 | 7.80K |
| 2026-07-21 | $5.40 | +1.31% | $5.30 | $5.40 | $5.30 | 7.30K |
| 2026-07-20 | $5.33 | -3.09% | $5.48 | $5.48 | $5.31 | 4.90K |
| 2026-07-17 | $5.50 | -1.26% | $5.52 | $5.54 | $5.31 | 11.40K |
| 2026-07-16 | $5.57 | +3.53% | $5.38 | $5.65 | $5.32 | 12.80K |
| 2026-07-15 | $5.38 | +2.48% | $5.25 | $5.55 | $5.24 | 59.00K |
| 2026-07-14 | $5.25 | +0.57% | $5.17 | $5.29 | $5.14 | 17.70K |
| 2026-07-13 | $5.22 | +3.78% | $5.10 | $5.23 | $5.06 | 32.00K |
| 2026-07-10 | $5.03 | -0.98% | $5.08 | $5.14 | $5.03 | 18.10K |
| 2026-07-09 | $5.08 | -1.74% | $5.17 | $5.19 | $5.05 | 47.90K |
| 2026-07-08 | $5.17 | -1.52% | $5.23 | $5.23 | $5.10 | 18.60K |
| 2026-07-07 | $5.25 | +2.34% | $5.16 | $5.36 | $5.15 | 25.50K |
| 2026-07-06 | $5.13 | -2.47% | $5.22 | $5.28 | $5.13 | 37.30K |
| 2026-07-02 | $5.26 | -0.75% | $5.21 | $5.28 | $5.20 | 40.10K |
| 2026-07-01 | $5.30 | +0.95% | $5.24 | $5.40 | $5.22 | 22.90K |
| 2026-06-30 | $5.25 | -0.94% | $5.21 | $5.46 | $5.17 | 88.40K |
| 2026-06-29 | $5.30 | +0.76% | $5.25 | $5.50 | $5.18 | 32.80K |
| 2026-06-26 | $5.26 | -4.36% | $5.56 | $5.56 | $5.12 | 208.30K |
| 2026-06-25 | $5.50 | 0.00% | $5.50 | $5.53 | $5.50 | 2.09M |
| 2026-06-24 | $5.50 | -0.36% | $5.50 | $5.52 | $5.50 | 10.40K |
| 2026-06-23 | $5.52 | 0.00% | $5.52 | $5.52 | $5.50 | 2.40K |
| 2026-06-22 | $5.52 | +1.47% | $5.50 | $5.52 | $5.50 | 3.00K |
| 2026-06-18 | $5.44 | -1.09% | $5.51 | $5.51 | $5.44 | 14.70K |
| 2026-06-17 | $5.50 | +0.55% | $5.50 | $5.51 | $5.50 | 7.40K |
| 2026-06-16 | $5.47 | -0.91% | $5.53 | $5.53 | $5.47 | 12.10K |
| 2026-06-15 | $5.52 | +0.18% | $5.52 | $5.53 | $5.52 | 4.80K |
| 2026-06-12 | $5.51 | -0.18% | $5.56 | $5.57 | $5.51 | 10.00K |
| 2026-06-11 | $5.52 | -0.54% | $5.56 | $5.56 | $5.50 | 16.10K |
| 2026-06-10 | $5.55 | -0.18% | $5.59 | $5.60 | $5.55 | 5.20K |
| 2026-06-09 | $5.56 | +1.28% | $5.54 | $5.63 | $5.54 | 2.80K |
| 2026-06-08 | $5.49 | -1.61% | $5.63 | $5.63 | $5.49 | 9.50K |
| 2026-06-05 | $5.58 | -1.06% | $5.68 | $5.78 | $5.56 | 7.70K |
| 2026-06-04 | $5.64 | +2.36% | $5.58 | $5.66 | $5.53 | 14.20K |
| 2026-06-03 | $5.51 | +0.18% | $5.54 | $5.54 | $5.50 | 2.80K |
| 2026-06-02 | $5.50 | -1.79% | $5.51 | $5.61 | $5.50 | 15.10K |
| 2026-06-01 | $5.60 | -0.18% | $5.54 | $5.60 | $5.50 | 6.40K |
| 2026-05-29 | $5.61 | +0.18% | $5.60 | $5.62 | $5.60 | 6.40K |
| 2026-05-28 | $5.60 | 0.00% | $5.54 | $5.60 | $5.54 | 2.30K |
| 2026-05-27 | $5.60 | +1.45% | $5.57 | $5.60 | $5.50 | 12.60K |
| 2026-05-26 | $5.52 | -0.54% | $5.53 | $5.58 | $5.52 | 3.50K |