DLH Holdings Corp. - Common Stock (DLHC)
5.5000
+0.0300 (0.55%)
NASDAQ· Last Trade: Jun 18th, 3:24 AM EDT
Historical Prices For DLH Holdings Corp. - Common Stock (DLHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/29/2026 | 5.70 | 5.83 | 5.70 | 5.81 | 1,542 | 5.81 |
| 4/28/2026 | 5.84 | 5.85 | 5.84 | 5.85 | 1,166 | 5.85 |
| 4/27/2026 | 5.95 | 5.99 | 5.92 | 5.98 | 34,688 | 5.98 |
| 4/24/2026 | 6.08 | 6.08 | 5.82 | 6.02 | 7,306 | 6.02 |
| 4/23/2026 | 5.85 | 6.03 | 5.85 | 6.03 | 4,435 | 6.03 |
| 4/22/2026 | 6.02 | 6.06 | 5.70 | 5.93 | 3,570 | 5.93 |
| 4/21/2026 | 5.71 | 6.11 | 5.71 | 5.93 | 28,397 | 5.93 |
| 4/20/2026 | 6.36 | 6.37 | 6.18 | 6.33 | 6,205 | 6.33 |
| 4/17/2026 | 5.93 | 6.36 | 5.93 | 6.36 | 6,188 | 6.36 |
| 4/16/2026 | 5.70 | 6.06 | 5.62 | 6.06 | 9,452 | 6.06 |
| 4/15/2026 | 6.03 | 6.23 | 6.02 | 6.02 | 6,854 | 6.02 |
| 4/14/2026 | 6.17 | 6.18 | 6.16 | 6.17 | 5,551 | 6.17 |
| 4/13/2026 | 5.96 | 6.20 | 5.96 | 6.18 | 4,419 | 6.18 |
| 4/10/2026 | 6.01 | 6.15 | 5.84 | 6.15 | 8,855 | 6.15 |
| 4/09/2026 | 5.98 | 6.06 | 5.93 | 6.06 | 9,243 | 6.06 |
| 4/08/2026 | 5.72 | 6.09 | 5.72 | 5.91 | 12,018 | 5.91 |
| 4/07/2026 | 5.50 | 5.70 | 5.50 | 5.67 | 4,543 | 5.67 |
| 4/06/2026 | 5.52 | 5.63 | 5.52 | 5.59 | 7,565 | 5.59 |
| 4/02/2026 | 5.51 | 5.66 | 5.50 | 5.64 | 1,791 | 5.64 |
| 4/01/2026 | 5.51 | 5.83 | 5.51 | 5.76 | 8,833 | 5.76 |
| 3/31/2026 | 5.50 | 5.85 | 5.50 | 5.82 | 5,898 | 5.82 |
| 3/30/2026 | 5.50 | 5.70 | 5.50 | 5.68 | 16,247 | 5.68 |
| 3/27/2026 | 5.60 | 5.62 | 5.52 | 5.59 | 11,912 | 5.59 |
| 3/26/2026 | 5.92 | 5.99 | 5.60 | 5.70 | 4,841 | 5.70 |
| 3/25/2026 | 6.17 | 6.25 | 5.91 | 6.04 | 2,427 | 6.04 |
| 3/24/2026 | 5.88 | 6.01 | 5.85 | 5.91 | 7,826 | 5.91 |
| 3/23/2026 | 5.76 | 6.03 | 5.63 | 5.85 | 19,438 | 5.85 |
| 3/20/2026 | 5.80 | 5.80 | 5.62 | 5.62 | 5,762 | 5.62 |
| 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 |