tiprankstipranks
DLH Holdings (DLHC)
NASDAQ:DLHC
US Market
DLHC
DLH Holdings
RESEARCH TOOLSreports

DLH Holdings (DLHC) Historical Prices

104 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
6.01
6.15
5.84
6.15
6.15
+1.49%
8,855
0.96
Apr 09, 2026
5.98
6.06
5.93
6.06
6.06
+2.54%
9,243
1.01
Apr 08, 2026
5.73
6.09
5.72
5.91
5.91
+4.23%
11,940
1.29
Apr 07, 2026
5.50
5.70
5.50
5.67
5.67
+1.43%
4,543
0.48
Apr 06, 2026
5.52
5.63
5.52
5.59
5.59
-0.89%
7,564
0.79
Apr 03, 2026
5.51
5.66
5.50
5.64
5.64
0.00%
0
0.00
Apr 02, 2026
5.51
5.66
5.50
5.64
5.64
-2.08%
1,791
0.18
Apr 01, 2026
5.51
5.83
5.51
5.76
5.76
-1.03%
8,833
0.91
Mar 31, 2026
5.50
5.85
5.50
5.82
5.82
+2.46%
5,898
0.61
Mar 30, 2026
5.50
5.70
5.50
5.68
5.68
+1.61%
16,246
1.64
Mar 27, 2026
5.60
5.62
5.52
5.59
5.59
-1.93%
11,911
1.18
Mar 26, 2026
5.93
5.99
5.60
5.70
5.70
-5.63%
4,841
0.48
Mar 25, 2026
6.17
6.25
5.91
6.04
6.04
+2.20%
2,426
0.24
Mar 24, 2026
5.88
6.01
5.85
5.91
5.91
+1.03%
7,825
0.77
Mar 23, 2026
5.76
6.03
5.63
5.85
5.85
+4.09%
19,437
1.96
Mar 20, 2026
5.80
5.80
5.62
5.62
5.62
-1.40%
5,762
0.58
Mar 19, 2026
5.96
5.96
5.64
5.70
5.70
-5.32%
3,445
0.34
Mar 18, 2026
5.71
6.23
5.63
6.02
6.02
+4.33%
17,756
1.77
Mar 17, 2026
5.76
5.93
5.58
5.77
5.77
+0.17%
9,162
0.92
Mar 16, 2026
5.69
5.79
5.69
5.76
5.76
-3.84%
2,982
0.25
Mar 13, 2026
5.75
5.99
5.65
5.99
5.99
+0.34%
6,480
0.54
Mar 12, 2026
5.50
6.00
5.50
5.97
5.97
+4.92%
8,413
0.68
Mar 11, 2026
5.65
5.88
5.64
5.69
5.69
+0.89%
4,360
0.34
Mar 10, 2026
5.89
5.90
5.64
5.64
5.64
-5.53%
6,119
0.44
Mar 09, 2026
5.71
5.97
5.71
5.97
5.97
+2.05%
2,037
0.14
Mar 06, 2026
5.71
5.85
5.63
5.85
5.85
0.00%
6,403
0.43
Mar 05, 2026
5.79
5.85
5.70
5.85
5.85
-0.34%
9,571
0.65
Mar 04, 2026
5.79
5.87
5.79
5.87
5.87
-0.68%
1,862
0.12
Mar 03, 2026
5.76
5.91
5.74
5.91
5.91
+2.60%
3,363
0.22
Mar 02, 2026
5.92
5.92
5.72
5.76
5.76
-4.00%
3,504
0.23
Feb 27, 2026
5.85
6.00
5.77
6.00
6.00
+2.56%
9,432
0.61
Feb 26, 2026
5.72
5.85
5.71
5.85
5.85
+1.56%
3,342
0.22
Feb 25, 2026
5.62
5.78
5.56
5.76
5.76
+1.59%
9,161
0.60
Feb 24, 2026
5.62
5.68
5.62
5.67
5.67
-1.56%
3,288
0.22
Feb 23, 2026
5.66
5.76
5.66
5.76
5.76
-0.86%
1,990
0.13
Feb 20, 2026
5.50
5.81
5.50
5.81
5.81
+4.31%
5,754
0.34
Feb 19, 2026
5.50
5.57
5.50
5.57
5.57
+1.46%
24,252
1.45
Feb 18, 2026
5.57
5.57
5.49
5.49
5.49
-0.18%
54,364
3.34
Feb 17, 2026
5.56
5.66
5.50
5.50
5.50
-1.08%
16,590
1.02
Feb 16, 2026
5.63
5.64
5.50
5.56
5.56
0.00%
0
0.00
Feb 13, 2026
5.63
5.64
5.50
5.56
5.56
-2.80%
23,307
1.37
Feb 12, 2026
5.50
5.72
5.50
5.72
5.72
+3.06%
33,701
1.96
Feb 11, 2026
5.60
5.61
5.51
5.55
5.55
-4.97%
17,368
1.00
Feb 10, 2026
5.93
5.93
5.56
5.56
5.56
-4.79%
23,425
1.35
Feb 09, 2026
5.84
6.13
5.76
5.84
5.84
-0.51%
16,337
0.94
Feb 06, 2026
5.90
5.92
5.83
5.87
5.87
-0.34%
8,781
0.50
Feb 05, 2026
5.72
5.89
5.71
5.89
5.89
+0.51%
7,425
0.42
Feb 04, 2026
5.75
5.86
5.72
5.86
5.86
0.00%
1,731
0.09
Feb 03, 2026
5.66
5.86
5.60
5.86
5.86
+3.53%
3,271
0.17
Feb 02, 2026
5.69
5.85
5.61
5.66
5.66
-0.88%
3,569
0.18
Rows:
50