DLH Holdings Corp. - Common Stock (DLHC)
3.6600
-0.3500 (-8.73%)
NASDAQ · Last Trade: Apr 3rd, 3:18 PM EDT
Historical Prices For DLH Holdings Corp. - Common Stock (DLHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.85 | 4.04 | 3.85 | 4.01 | 33,045 | 4.01 |
| 4/01/2025 | 4.04 | 4.13 | 3.95 | 3.95 | 56,145 | 3.95 |
| 3/31/2025 | 4.20 | 4.43 | 4.03 | 4.05 | 67,298 | 4.05 |
| 3/28/2025 | 4.43 | 4.46 | 4.20 | 4.20 | 41,120 | 4.20 |
| 3/27/2025 | 4.58 | 4.58 | 4.46 | 4.46 | 33,513 | 4.46 |
| 3/26/2025 | 4.56 | 4.65 | 4.54 | 4.60 | 32,756 | 4.60 |
| 3/25/2025 | 4.70 | 4.74 | 4.55 | 4.56 | 35,006 | 4.56 |
| 3/24/2025 | 4.71 | 4.73 | 4.64 | 4.73 | 34,937 | 4.73 |
| 3/21/2025 | 4.68 | 4.84 | 4.55 | 4.69 | 104,797 | 4.69 |
| 3/20/2025 | 4.75 | 4.78 | 4.72 | 4.73 | 34,557 | 4.73 |
| 3/19/2025 | 4.66 | 4.77 | 4.63 | 4.74 | 17,413 | 4.74 |
| 3/18/2025 | 4.63 | 4.70 | 4.57 | 4.70 | 24,216 | 4.70 |
| 3/17/2025 | 4.63 | 4.65 | 4.61 | 4.63 | 26,760 | 4.63 |
| 3/14/2025 | 4.55 | 4.68 | 4.55 | 4.64 | 22,410 | 4.64 |
| 3/13/2025 | 4.75 | 4.82 | 4.50 | 4.51 | 46,043 | 4.51 |
| 3/12/2025 | 4.91 | 4.96 | 4.56 | 4.75 | 104,005 | 4.75 |
| 3/11/2025 | 4.98 | 5.00 | 4.77 | 4.82 | 34,549 | 4.82 |
| 3/10/2025 | 5.15 | 5.15 | 4.93 | 4.98 | 46,411 | 4.98 |
| 3/07/2025 | 4.87 | 5.23 | 4.80 | 5.22 | 43,489 | 5.22 |
| 3/06/2025 | 4.79 | 4.89 | 4.76 | 4.87 | 94,587 | 4.87 |
| 3/05/2025 | 4.86 | 4.88 | 4.74 | 4.77 | 28,100 | 4.77 |
| 3/04/2025 | 4.89 | 4.95 | 4.81 | 4.81 | 55,696 | 4.81 |
| 3/03/2025 | 5.06 | 5.10 | 4.93 | 4.95 | 31,582 | 4.95 |
| 2/28/2025 | 5.35 | 5.35 | 4.92 | 5.06 | 37,575 | 5.06 |
| 2/27/2025 | 5.36 | 5.39 | 5.00 | 5.01 | 29,767 | 5.01 |
| 2/26/2025 | 5.37 | 5.39 | 5.12 | 5.15 | 46,619 | 5.15 |
| 2/25/2025 | 5.38 | 5.44 | 5.34 | 5.38 | 34,916 | 5.38 |
| 2/24/2025 | 5.43 | 5.44 | 5.35 | 5.35 | 29,952 | 5.35 |
| 2/21/2025 | 5.69 | 5.71 | 5.37 | 5.37 | 58,830 | 5.37 |
| 2/20/2025 | 5.64 | 5.72 | 5.60 | 5.62 | 24,737 | 5.62 |
| 2/19/2025 | 5.71 | 5.84 | 5.65 | 5.66 | 50,448 | 5.66 |
| 2/18/2025 | 5.88 | 5.96 | 5.70 | 5.73 | 62,031 | 5.73 |
| 2/14/2025 | 6.13 | 6.18 | 5.85 | 5.88 | 58,523 | 5.88 |
| 2/13/2025 | 6.00 | 6.14 | 5.95 | 6.06 | 71,738 | 6.06 |
| 2/12/2025 | 6.00 | 6.21 | 5.95 | 5.95 | 81,199 | 5.95 |
| 2/11/2025 | 6.19 | 6.22 | 6.00 | 6.03 | 97,601 | 6.03 |
| 2/10/2025 | 6.35 | 6.47 | 6.17 | 6.24 | 56,006 | 6.24 |
| 2/07/2025 | 6.41 | 6.42 | 6.21 | 6.35 | 71,528 | 6.35 |
| 2/06/2025 | 7.01 | 7.01 | 6.15 | 6.33 | 188,259 | 6.33 |
| 2/05/2025 | 7.47 | 7.52 | 7.18 | 7.22 | 36,951 | 7.22 |
| 2/04/2025 | 7.34 | 7.48 | 7.34 | 7.37 | 27,790 | 7.37 |
| 2/03/2025 | 7.41 | 7.60 | 7.36 | 7.39 | 21,469 | 7.39 |
| 1/31/2025 | 7.57 | 7.58 | 7.48 | 7.50 | 36,711 | 7.50 |
| 1/30/2025 | 7.77 | 7.77 | 7.60 | 7.60 | 18,207 | 7.60 |
| 1/29/2025 | 7.62 | 7.87 | 7.48 | 7.85 | 23,053 | 7.85 |
| 1/28/2025 | 7.74 | 7.75 | 7.50 | 7.61 | 53,319 | 7.61 |
| 1/27/2025 | 7.85 | 8.02 | 7.63 | 7.74 | 40,087 | 7.74 |
| 1/24/2025 | 7.90 | 8.01 | 7.84 | 7.85 | 31,955 | 7.85 |
| 1/23/2025 | 8.05 | 8.15 | 7.91 | 7.95 | 40,583 | 7.95 |
| 1/22/2025 | 8.01 | 8.10 | 7.95 | 8.01 | 22,331 | 8.01 |
| 1/21/2025 | 7.95 | 8.25 | 7.95 | 8.04 | 31,083 | 8.04 |
| 1/17/2025 | 7.95 | 8.00 | 7.77 | 7.92 | 18,414 | 7.92 |
| 1/16/2025 | 7.76 | 7.97 | 7.72 | 7.94 | 25,033 | 7.94 |
| 1/15/2025 | 7.80 | 7.85 | 7.72 | 7.79 | 10,656 | 7.79 |
| 1/14/2025 | 7.73 | 7.73 | 7.60 | 7.62 | 15,907 | 7.62 |
| 1/13/2025 | 7.50 | 7.70 | 7.50 | 7.66 | 18,924 | 7.66 |
| 1/10/2025 | 7.73 | 7.73 | 7.46 | 7.47 | 25,860 | 7.47 |
| 1/08/2025 | 7.61 | 7.94 | 7.61 | 7.86 | 17,882 | 7.86 |
| 1/07/2025 | 8.06 | 8.19 | 7.63 | 7.67 | 34,365 | 7.67 |
| 1/06/2025 | 8.06 | 8.45 | 8.04 | 8.08 | 36,033 | 8.08 |
| 1/03/2025 | 7.75 | 8.06 | 7.70 | 8.06 | 20,352 | 8.06 |