DLH Holdings Corp. - Common Stock (DLHC)
5.7000
-0.3200 (-5.32%)
NASDAQ · Last Trade: Mar 20th, 12:00 AM EDT
Historical Prices For DLH Holdings Corp. - Common Stock (DLHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2026 | 5.96 | 5.96 | 5.64 | 5.70 | 3,517 | 5.70 |
| 3/18/2026 | 5.71 | 6.23 | 5.63 | 6.02 | 17,758 | 6.02 |
| 3/17/2026 | 5.76 | 5.93 | 5.58 | 5.77 | 9,162 | 5.77 |
| 3/16/2026 | 5.69 | 5.79 | 5.69 | 5.76 | 2,982 | 5.76 |
| 3/13/2026 | 5.75 | 5.99 | 5.65 | 5.99 | 6,489 | 5.99 |
| 3/12/2026 | 5.50 | 6.00 | 5.50 | 5.97 | 8,420 | 5.97 |
| 3/11/2026 | 5.65 | 5.88 | 5.64 | 5.69 | 4,361 | 5.69 |
| 3/10/2026 | 5.89 | 5.90 | 5.64 | 5.64 | 6,129 | 5.64 |
| 3/09/2026 | 5.71 | 5.97 | 5.71 | 5.97 | 2,038 | 5.97 |
| 3/06/2026 | 5.70 | 5.85 | 5.63 | 5.85 | 6,404 | 5.85 |
| 3/05/2026 | 5.79 | 5.85 | 5.70 | 5.85 | 9,571 | 5.85 |
| 3/04/2026 | 5.79 | 5.87 | 5.79 | 5.87 | 1,862 | 5.87 |
| 3/03/2026 | 5.76 | 5.91 | 5.74 | 5.91 | 3,363 | 5.91 |
| 3/02/2026 | 5.92 | 5.92 | 5.72 | 5.76 | 3,505 | 5.76 |
| 2/27/2026 | 5.85 | 6.00 | 5.77 | 6.00 | 9,433 | 6.00 |
| 2/26/2026 | 5.72 | 5.85 | 5.71 | 5.85 | 3,342 | 5.85 |
| 2/25/2026 | 5.62 | 5.78 | 5.56 | 5.76 | 9,161 | 5.76 |
| 2/24/2026 | 5.61 | 5.68 | 5.62 | 5.67 | 3,288 | 5.67 |
| 2/23/2026 | 5.66 | 5.76 | 5.66 | 5.76 | 1,991 | 5.76 |
| 2/20/2026 | 5.50 | 5.81 | 5.50 | 5.81 | 5,754 | 5.81 |
| 2/19/2026 | 5.50 | 5.57 | 5.50 | 5.57 | 24,252 | 5.57 |
| 2/18/2026 | 5.57 | 5.57 | 5.49 | 5.49 | 54,364 | 5.49 |
| 2/17/2026 | 5.56 | 5.66 | 5.50 | 5.50 | 16,590 | 5.50 |
| 2/13/2026 | 5.63 | 5.64 | 5.50 | 5.56 | 23,307 | 5.56 |
| 2/12/2026 | 5.50 | 5.72 | 5.50 | 5.72 | 33,701 | 5.72 |
| 2/11/2026 | 5.60 | 5.61 | 5.51 | 5.55 | 17,368 | 5.55 |
| 2/10/2026 | 5.93 | 5.93 | 5.56 | 5.56 | 23,425 | 5.56 |
| 2/09/2026 | 5.84 | 6.13 | 5.76 | 5.84 | 16,337 | 5.84 |
| 2/06/2026 | 5.90 | 5.92 | 5.83 | 5.87 | 8,781 | 5.87 |
| 2/05/2026 | 5.72 | 5.89 | 5.71 | 5.89 | 7,425 | 5.89 |
| 2/04/2026 | 5.75 | 5.86 | 5.72 | 5.86 | 1,731 | 5.86 |
| 2/03/2026 | 5.66 | 5.86 | 5.60 | 5.86 | 3,271 | 5.86 |
| 2/02/2026 | 5.69 | 5.85 | 5.61 | 5.66 | 3,569 | 5.66 |
| 1/30/2026 | 5.94 | 5.94 | 5.71 | 5.71 | 3,976 | 5.71 |
| 1/29/2026 | 6.07 | 6.07 | 5.78 | 5.98 | 6,924 | 5.98 |
| 1/28/2026 | 6.06 | 6.06 | 5.84 | 6.04 | 9,557 | 6.04 |
| 1/27/2026 | 5.90 | 6.10 | 5.90 | 6.06 | 4,306 | 6.06 |
| 1/26/2026 | 5.98 | 6.05 | 5.96 | 6.05 | 8,291 | 6.05 |
| 1/23/2026 | 5.83 | 5.99 | 5.75 | 5.99 | 3,543 | 5.99 |
| 1/22/2026 | 5.72 | 5.90 | 5.60 | 5.90 | 7,016 | 5.90 |
| 1/21/2026 | 5.61 | 5.67 | 5.61 | 5.63 | 3,327 | 5.63 |
| 1/20/2026 | 5.62 | 5.80 | 5.62 | 5.63 | 4,092 | 5.63 |
| 1/16/2026 | 6.20 | 6.23 | 5.67 | 5.78 | 17,112 | 5.78 |
| 1/15/2026 | 5.89 | 5.94 | 5.81 | 5.82 | 5,525 | 5.82 |
| 1/14/2026 | 5.81 | 6.25 | 5.81 | 6.02 | 29,632 | 6.02 |
| 1/13/2026 | 5.85 | 5.92 | 5.75 | 5.86 | 6,605 | 5.86 |
| 1/12/2026 | 5.65 | 6.00 | 5.65 | 5.85 | 4,769 | 5.85 |
| 1/09/2026 | 5.53 | 6.00 | 5.53 | 5.78 | 21,032 | 5.78 |
| 1/08/2026 | 5.50 | 5.57 | 5.50 | 5.50 | 9,661 | 5.50 |
| 1/07/2026 | 5.52 | 5.65 | 5.50 | 5.53 | 20,671 | 5.53 |
| 1/06/2026 | 5.58 | 5.58 | 5.51 | 5.53 | 6,093 | 5.53 |
| 1/05/2026 | 5.59 | 5.65 | 5.51 | 5.65 | 6,948 | 5.65 |
| 1/02/2026 | 5.56 | 5.58 | 5.52 | 5.58 | 5,039 | 5.58 |
| 12/31/2025 | 5.56 | 5.65 | 5.55 | 5.65 | 34,683 | 5.65 |
| 12/30/2025 | 5.59 | 5.59 | 5.52 | 5.52 | 23,300 | 5.52 |
| 12/29/2025 | 5.59 | 5.64 | 5.51 | 5.64 | 9,877 | 5.64 |
| 12/26/2025 | 5.55 | 5.65 | 5.55 | 5.65 | 10,840 | 5.65 |
| 12/24/2025 | 5.62 | 5.65 | 5.57 | 5.65 | 2,680 | 5.65 |
| 12/23/2025 | 5.60 | 5.65 | 5.60 | 5.65 | 8,837 | 5.65 |
| 12/22/2025 | 5.71 | 5.71 | 5.41 | 5.62 | 8,070 | 5.62 |