DLH Holdings Corp. - Common Stock (DLHC)
5.5700
-0.1400 (-2.45%)
NASDAQ · Last Trade: Dec 15th, 11:21 PM EST
Historical Prices For DLH Holdings Corp. - Common Stock (DLHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 5.64 | 5.64 | 5.51 | 5.57 | 30,304 | 5.57 |
| 12/12/2025 | 5.61 | 5.73 | 5.50 | 5.71 | 40,775 | 5.71 |
| 12/11/2025 | 5.87 | 6.00 | 5.50 | 5.67 | 74,043 | 5.67 |
| 12/10/2025 | 5.98 | 6.08 | 5.87 | 5.87 | 48,570 | 5.87 |
| 12/09/2025 | 5.98 | 6.03 | 5.95 | 5.95 | 11,555 | 5.95 |
| 12/08/2025 | 6.04 | 6.05 | 5.93 | 5.95 | 8,462 | 5.95 |
| 12/05/2025 | 6.01 | 6.10 | 5.92 | 5.93 | 15,694 | 5.93 |
| 12/04/2025 | 6.07 | 6.20 | 6.07 | 6.20 | 8,533 | 6.20 |
| 12/03/2025 | 6.27 | 6.29 | 6.11 | 6.28 | 19,385 | 6.28 |
| 12/02/2025 | 6.09 | 6.22 | 6.09 | 6.22 | 10,826 | 6.22 |
| 12/01/2025 | 6.22 | 6.31 | 6.07 | 6.12 | 3,620 | 6.12 |
| 11/28/2025 | 6.32 | 6.41 | 6.21 | 6.21 | 5,659 | 6.21 |
| 11/26/2025 | 6.57 | 6.67 | 6.30 | 6.38 | 34,270 | 6.38 |
| 11/25/2025 | 6.27 | 6.88 | 6.13 | 6.57 | 79,733 | 6.57 |
| 11/24/2025 | 6.16 | 6.38 | 6.16 | 6.21 | 9,044 | 6.21 |
| 11/21/2025 | 5.85 | 6.25 | 5.77 | 6.20 | 27,042 | 6.20 |
| 11/20/2025 | 5.87 | 5.89 | 5.80 | 5.85 | 13,344 | 5.85 |
| 11/19/2025 | 5.76 | 5.87 | 5.75 | 5.86 | 21,674 | 5.86 |
| 11/18/2025 | 5.80 | 5.85 | 5.74 | 5.80 | 51,529 | 5.80 |
| 11/17/2025 | 5.93 | 6.03 | 5.75 | 5.80 | 44,906 | 5.80 |
| 11/14/2025 | 5.81 | 6.02 | 5.80 | 5.98 | 32,148 | 5.98 |
| 11/13/2025 | 5.92 | 5.92 | 5.81 | 5.85 | 18,466 | 5.85 |
| 11/12/2025 | 5.89 | 5.94 | 5.87 | 5.87 | 23,839 | 5.87 |
| 11/11/2025 | 5.81 | 5.96 | 5.80 | 5.86 | 13,348 | 5.86 |
| 11/10/2025 | 6.03 | 6.03 | 5.81 | 5.90 | 23,015 | 5.90 |
| 11/07/2025 | 5.98 | 6.08 | 5.83 | 5.97 | 42,477 | 5.97 |
| 11/06/2025 | 6.21 | 6.21 | 5.87 | 6.08 | 71,445 | 6.08 |
| 11/05/2025 | 6.07 | 6.28 | 5.98 | 6.22 | 38,369 | 6.22 |
| 11/04/2025 | 5.87 | 6.13 | 5.74 | 6.11 | 70,372 | 6.11 |
| 11/03/2025 | 6.16 | 6.24 | 5.90 | 5.95 | 108,840 | 5.95 |
| 10/31/2025 | 7.01 | 8.10 | 6.10 | 6.22 | 2,219,810 | 6.22 |
| 10/30/2025 | 5.55 | 6.10 | 5.55 | 6.10 | 1,612,107 | 6.10 |
| 10/29/2025 | 5.90 | 5.90 | 5.59 | 5.59 | 8,764 | 5.59 |
| 10/28/2025 | 5.77 | 5.97 | 5.75 | 5.83 | 14,514 | 5.83 |
| 10/27/2025 | 5.76 | 5.85 | 5.76 | 5.77 | 6,707 | 5.77 |
| 10/24/2025 | 5.77 | 5.88 | 5.67 | 5.75 | 20,914 | 5.75 |
| 10/23/2025 | 5.64 | 5.84 | 5.64 | 5.68 | 15,003 | 5.68 |
| 10/22/2025 | 5.54 | 5.73 | 5.53 | 5.65 | 5,284 | 5.65 |
| 10/21/2025 | 5.64 | 5.73 | 5.56 | 5.66 | 7,151 | 5.66 |
| 10/20/2025 | 5.57 | 5.71 | 5.50 | 5.60 | 5,063 | 5.60 |
| 10/17/2025 | 5.50 | 5.67 | 5.50 | 5.50 | 8,057 | 5.50 |
| 10/16/2025 | 5.65 | 5.65 | 5.50 | 5.50 | 7,443 | 5.50 |
| 10/15/2025 | 5.58 | 5.65 | 5.53 | 5.61 | 8,776 | 5.61 |
| 10/14/2025 | 5.57 | 5.66 | 5.51 | 5.51 | 7,304 | 5.51 |
| 10/13/2025 | 5.51 | 5.68 | 5.50 | 5.56 | 15,672 | 5.56 |
| 10/10/2025 | 5.70 | 5.71 | 5.51 | 5.51 | 9,698 | 5.51 |
| 10/09/2025 | 5.70 | 5.83 | 5.70 | 5.70 | 14,497 | 5.70 |
| 10/08/2025 | 5.51 | 5.82 | 5.51 | 5.66 | 21,858 | 5.66 |
| 10/07/2025 | 5.53 | 5.53 | 5.50 | 5.51 | 20,220 | 5.51 |
| 10/06/2025 | 5.60 | 5.60 | 5.50 | 5.50 | 7,373 | 5.50 |
| 10/03/2025 | 5.61 | 5.65 | 5.51 | 5.51 | 6,831 | 5.51 |
| 10/02/2025 | 5.69 | 5.73 | 5.60 | 5.61 | 3,028 | 5.61 |
| 10/01/2025 | 5.70 | 5.85 | 5.70 | 5.72 | 13,985 | 5.72 |
| 9/30/2025 | 5.55 | 5.72 | 5.54 | 5.65 | 11,996 | 5.65 |
| 9/29/2025 | 5.61 | 5.61 | 5.51 | 5.54 | 18,860 | 5.54 |
| 9/26/2025 | 5.50 | 5.58 | 5.50 | 5.58 | 4,151 | 5.58 |
| 9/25/2025 | 5.53 | 5.61 | 5.51 | 5.51 | 2,220 | 5.51 |
| 9/24/2025 | 5.55 | 5.60 | 5.52 | 5.56 | 7,170 | 5.56 |
| 9/23/2025 | 5.63 | 5.66 | 5.56 | 5.56 | 7,805 | 5.56 |
| 9/22/2025 | 5.64 | 5.69 | 5.59 | 5.60 | 23,994 | 5.60 |
| 9/19/2025 | 5.65 | 5.67 | 5.58 | 5.61 | 7,870 | 5.61 |
| 9/18/2025 | 5.99 | 6.00 | 5.62 | 5.63 | 41,145 | 5.63 |
| 9/17/2025 | 5.72 | 5.90 | 5.65 | 5.86 | 37,780 | 5.86 |
| 9/16/2025 | 5.52 | 5.58 | 5.50 | 5.58 | 47,233 | 5.58 |