DLH Holdings Corp. - Common Stock (DLHC)
4.9000
-0.5000 (-9.26%)
NASDAQ· Last Trade: Jul 30th, 10:39 PM EDT
Historical Prices For DLH Holdings Corp. - Common Stock (DLHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2026 | 5.12 | 5.12 | 4.74 | 4.90 | 53,717 | 4.90 |
| 7/29/2026 | 5.28 | 5.40 | 5.08 | 5.40 | 7,966 | 5.40 |
| 7/28/2026 | 5.28 | 5.44 | 5.15 | 5.22 | 36,087 | 5.22 |
| 7/27/2026 | 5.09 | 5.28 | 5.09 | 5.22 | 11,405 | 5.22 |
| 7/24/2026 | 5.10 | 5.11 | 5.07 | 5.09 | 2,155 | 5.09 |
| 7/23/2026 | 5.13 | 5.17 | 5.07 | 5.07 | 2,929 | 5.07 |
| 7/22/2026 | 5.33 | 5.33 | 5.10 | 5.13 | 7,769 | 5.13 |
| 7/21/2026 | 5.30 | 5.40 | 5.30 | 5.40 | 7,347 | 5.40 |
| 7/20/2026 | 5.48 | 5.48 | 5.31 | 5.33 | 4,857 | 5.33 |
| 7/17/2026 | 5.52 | 5.54 | 5.31 | 5.50 | 11,628 | 5.50 |
| 7/16/2026 | 5.38 | 5.65 | 5.32 | 5.57 | 12,844 | 5.57 |
| 7/15/2026 | 5.25 | 5.55 | 5.24 | 5.38 | 58,966 | 5.38 |
| 7/14/2026 | 5.17 | 5.29 | 5.14 | 5.25 | 17,697 | 5.25 |
| 7/13/2026 | 5.10 | 5.22 | 5.06 | 5.22 | 32,073 | 5.22 |
| 7/10/2026 | 5.08 | 5.14 | 5.03 | 5.03 | 18,055 | 5.03 |
| 7/09/2026 | 5.17 | 5.19 | 5.05 | 5.08 | 46,722 | 5.08 |
| 7/08/2026 | 5.23 | 5.23 | 5.10 | 5.17 | 18,605 | 5.17 |
| 7/07/2026 | 5.16 | 5.36 | 5.15 | 5.25 | 25,575 | 5.25 |
| 7/06/2026 | 5.22 | 5.28 | 5.13 | 5.13 | 37,442 | 5.13 |
| 7/02/2026 | 5.21 | 5.28 | 5.20 | 5.26 | 43,062 | 5.26 |
| 7/01/2026 | 5.24 | 5.40 | 5.21 | 5.30 | 22,856 | 5.30 |
| 6/30/2026 | 5.21 | 5.46 | 5.17 | 5.25 | 88,200 | 5.25 |
| 6/29/2026 | 5.25 | 5.50 | 5.18 | 5.30 | 32,771 | 5.30 |
| 6/26/2026 | 5.56 | 5.56 | 5.12 | 5.26 | 208,513 | 5.26 |
| 6/25/2026 | 5.50 | 5.53 | 5.50 | 5.50 | 2,124,273 | 5.50 |
| 6/24/2026 | 5.50 | 5.52 | 5.50 | 5.50 | 10,431 | 5.50 |
| 6/23/2026 | 5.52 | 5.52 | 5.50 | 5.52 | 2,379 | 5.52 |
| 6/22/2026 | 5.50 | 5.52 | 5.50 | 5.52 | 2,969 | 5.52 |
| 6/18/2026 | 5.51 | 5.51 | 5.44 | 5.44 | 14,691 | 5.44 |
| 6/17/2026 | 5.50 | 5.51 | 5.50 | 5.50 | 7,355 | 5.50 |
| 6/16/2026 | 5.53 | 5.53 | 5.47 | 5.47 | 12,108 | 5.47 |
| 6/15/2026 | 5.52 | 5.53 | 5.52 | 5.52 | 4,779 | 5.52 |
| 6/12/2026 | 5.56 | 5.57 | 5.51 | 5.51 | 9,956 | 5.51 |
| 6/11/2026 | 5.56 | 5.56 | 5.50 | 5.52 | 16,088 | 5.52 |
| 6/10/2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5,207 | 5.55 |
| 6/09/2026 | 5.54 | 5.63 | 5.54 | 5.56 | 2,798 | 5.56 |
| 6/08/2026 | 5.63 | 5.63 | 5.49 | 5.49 | 9,451 | 5.49 |
| 6/05/2026 | 5.68 | 5.78 | 5.56 | 5.58 | 7,712 | 5.58 |
| 6/04/2026 | 5.58 | 5.66 | 5.53 | 5.64 | 14,174 | 5.64 |
| 6/03/2026 | 5.54 | 5.54 | 5.50 | 5.51 | 2,757 | 5.51 |
| 6/02/2026 | 5.51 | 5.61 | 5.50 | 5.50 | 15,082 | 5.50 |
| 6/01/2026 | 5.54 | 5.60 | 5.50 | 5.60 | 6,377 | 5.60 |
| 5/29/2026 | 0.00 | 5.62 | 5.60 | 5.61 | 6,350 | 5.61 |
| 5/28/2026 | 5.54 | 5.60 | 5.54 | 5.60 | 2,300 | 5.60 |
| 5/27/2026 | 5.57 | 5.60 | 5.50 | 5.60 | 12,629 | 5.60 |
| 5/26/2026 | 5.53 | 5.58 | 5.52 | 5.52 | 3,530 | 5.52 |
| 5/22/2026 | 5.59 | 5.59 | 5.52 | 5.55 | 27,902 | 5.55 |
| 5/21/2026 | 5.54 | 5.61 | 5.50 | 5.55 | 13,959 | 5.55 |
| 5/20/2026 | 5.52 | 5.64 | 5.50 | 5.55 | 7,353 | 5.55 |
| 5/19/2026 | 5.50 | 5.66 | 5.50 | 5.52 | 7,154 | 5.52 |
| 5/18/2026 | 5.50 | 5.60 | 5.50 | 5.50 | 10,554 | 5.50 |
| 5/15/2026 | 5.52 | 5.70 | 5.44 | 5.44 | 6,073 | 5.44 |
| 5/14/2026 | 5.52 | 5.66 | 5.50 | 5.50 | 2,315 | 5.50 |
| 5/13/2026 | 5.56 | 5.57 | 5.50 | 5.50 | 126,410 | 5.50 |
| 5/12/2026 | 5.63 | 5.64 | 5.55 | 5.62 | 6,066 | 5.62 |
| 5/11/2026 | 5.75 | 5.75 | 5.63 | 5.66 | 9,991 | 5.66 |
| 5/08/2026 | 5.90 | 5.90 | 5.76 | 5.81 | 4,058 | 5.81 |
| 5/07/2026 | 5.66 | 5.79 | 5.55 | 5.73 | 20,712 | 5.73 |
| 5/06/2026 | 5.53 | 5.64 | 5.53 | 5.60 | 4,847 | 5.60 |
| 5/05/2026 | 5.65 | 5.65 | 5.64 | 5.65 | 4,245 | 5.65 |
| 5/04/2026 | 5.63 | 5.72 | 5.63 | 5.66 | 7,518 | 5.66 |
| 5/01/2026 | 5.72 | 5.81 | 5.72 | 5.76 | 3,693 | 5.76 |
| 4/30/2026 | 5.62 | 5.85 | 5.62 | 5.82 | 1,505 | 5.82 |