DLH Holdings Corp (DLHC) Historical Stock Data
5.64 ↑0.08 (1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLHC is up 0.06% a day on average. There have been 13 days where DLH Holdings Corp closed green and 17 days where DLHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 5.62 | 5.64 | ↑$0.02 (0.36%) | 5.50 | 5.71 | 17.03K |
| 2025-12-18 | 5.58 | 5.56 | ↓$0.02 (-0.36%) | 5.51 | 5.58 | 6.48K |
| 2025-12-17 | 5.62 | 5.62 | ↓$0.00 (-0.07%) | 5.50 | 5.63 | 126.25K |
| 2025-12-16 | 5.51 | 5.65 | ↑$0.14 (2.54%) | 5.51 | 5.65 | 9.59K |
| 2025-12-15 | 5.64 | 5.57 | ↓$0.07 (-1.24%) | 5.52 | 5.64 | 30.30K |
| 2025-12-12 | 5.61 | 5.71 | ↑$0.10 (1.78%) | 5.50 | 5.73 | 40.78K |
| 2025-12-11 | 5.87 | 5.67 | ↓$0.20 (-3.41%) | 5.50 | 6.00 | 74.04K |
| 2025-12-10 | 6.08 | 5.87 | ↓$0.21 (-3.49%) | 5.87 | 6.08 | 48.57K |
| 2025-12-09 | 5.98 | 5.95 | ↓$0.03 (-0.50%) | 5.95 | 6.03 | 11.56K |
| 2025-12-08 | 6.04 | 5.95 | ↓$0.09 (-1.49%) | 5.93 | 6.05 | 8.46K |
| 2025-12-05 | 6.01 | 5.93 | ↓$0.08 (-1.33%) | 5.92 | 6.10 | 15.69K |
| 2025-12-04 | 6.07 | 6.20 | ↑$0.13 (2.11%) | 6.07 | 6.20 | 8.54K |
| 2025-12-03 | 6.27 | 6.28 | ↑$0.01 (0.16%) | 6.11 | 6.29 | 19.39K |
| 2025-12-02 | 6.09 | 6.22 | ↑$0.13 (2.13%) | 6.09 | 6.22 | 10.86K |
| 2025-12-01 | 6.22 | 6.12 | ↓$0.10 (-1.61%) | 6.07 | 6.31 | 3.62K |
| 2025-11-28 | 6.32 | 6.21 | ↓$0.11 (-1.74%) | 6.21 | 6.41 | 5.66K |
| 2025-11-26 | 6.57 | 6.38 | ↓$0.19 (-2.89%) | 6.30 | 6.67 | 34.27K |
| 2025-11-25 | 6.27 | 6.57 | ↑$0.30 (4.78%) | 6.13 | 6.88 | 79.73K |
| 2025-11-24 | 6.16 | 6.21 | ↑$0.05 (0.81%) | 6.16 | 6.38 | 9.04K |
| 2025-11-21 | 5.85 | 6.20 | ↑$0.35 (5.98%) | 5.77 | 6.25 | 27.04K |
| 2025-11-20 | 5.87 | 5.85 | ↓$0.02 (-0.34%) | 5.81 | 5.89 | 13.34K |
| 2025-11-19 | 5.76 | 5.86 | ↑$0.10 (1.74%) | 5.75 | 5.87 | 21.80K |
| 2025-11-18 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.74 | 5.85 | 51.53K |
| 2025-11-17 | 5.93 | 5.80 | ↓$0.13 (-2.19%) | 5.75 | 6.03 | 44.91K |
| 2025-11-14 | 5.81 | 5.98 | ↑$0.17 (2.93%) | 5.80 | 6.02 | 32.15K |
| 2025-11-13 | 5.92 | 5.85 | ↓$0.07 (-1.18%) | 5.81 | 5.92 | 18.47K |
| 2025-11-12 | 5.89 | 5.87 | ↓$0.02 (-0.34%) | 5.87 | 5.94 | 23.84K |
| 2025-11-11 | 5.81 | 5.86 | ↑$0.05 (0.86%) | 5.80 | 5.96 | 13.41K |
| 2025-11-10 | 6.03 | 5.90 | ↓$0.13 (-2.16%) | 5.81 | 6.03 | 23.02K |
| 2025-11-07 | 5.98 | 5.97 | ↓$0.01 (-0.17%) | 5.83 | 6.08 | 41.53K |
Create an account or log in to view more rows.
$DLHC LETS GOOOOOOOO!!!!!!!
$DLHC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DLHC Let’s goooo
$DLHC MAY RIP TOMORROW
$DLHC how low can she go
$DLHC lmfao
lfg babies
$DLHC Ride this train. You won't regret.
$DLHC bounce back baby
$DLHC HODLing
and buying more when I can.
$DLHC pumped for what this week will bring