DLH Holdings Corp (DLHC) Historical Stock Data
5.93 ↓0.27 (-4.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLHC is up 0.10% a day on average. There have been 15 days where DLH Holdings Corp closed green and 15 days where DLHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 6.21 | 6.08 | ↓$0.13 (-2.09%) | 5.87 | 6.21 | 71.45K |
| 2025-11-05 | 6.07 | 6.22 | ↑$0.15 (2.47%) | 5.98 | 6.28 | 38.87K |
| 2025-11-04 | 5.87 | 6.11 | ↑$0.24 (4.09%) | 5.74 | 6.13 | 70.40K |
| 2025-11-03 | 6.16 | 5.95 | ↓$0.21 (-3.41%) | 5.90 | 6.24 | 109.92K |
| 2025-10-31 | 7.01 | 6.22 | ↓$0.79 (-11.27%) | 6.10 | 8.10 | 2.22M |
| 2025-10-30 | 5.55 | 6.10 | ↑$0.55 (9.91%) | 5.55 | 6.10 | 1.68M |
| 2025-10-29 | 5.90 | 5.59 | ↓$0.31 (-5.25%) | 5.59 | 5.90 | 8.76K |
| 2025-10-28 | 5.77 | 5.83 | ↑$0.06 (1.04%) | 5.75 | 5.97 | 14.51K |
| 2025-10-27 | 5.76 | 5.77 | ↑$0.01 (0.17%) | 5.76 | 5.85 | 6.71K |
| 2025-10-24 | 5.77 | 5.75 | ↓$0.02 (-0.35%) | 5.67 | 5.88 | 20.91K |
Create an account or log in to view more rows.
$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
$DLHC nice day!