DLH Holdings Corp (DLHC) Historical Stock Data
16.64 ↑0.59 (3.68%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, DLHC is down -0.60% a day on average. There have been 16 days where DLH Holdings Corp closed green and 14 days where DLHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 16.44 | 16.64 | ↑$0.20 (1.22%) | 16.24 | 16.81 | 39.07K |
| 2022-05-16 | 15.98 | 16.05 | ↑$0.07 (0.44%) | 15.93 | 16.46 | 35.13K |
| 2022-05-13 | 15.78 | 16.19 | ↑$0.41 (2.60%) | 15.78 | 16.32 | 20.90K |
| 2022-05-12 | 15.95 | 15.51 | ↓$0.44 (-2.76%) | 15.38 | 16.06 | 22.81K |
| 2022-05-11 | 16.12 | 16.00 | ↓$0.12 (-0.74%) | 15.86 | 16.64 | 24.91K |
| 2022-05-10 | 16.85 | 16.28 | ↓$0.57 (-3.38%) | 15.80 | 17.10 | 66.16K |
| 2022-05-09 | 15.79 | 16.52 | ↑$0.73 (4.62%) | 15.58 | 16.83 | 113.41K |
| 2022-05-06 | 14.75 | 14.87 | ↑$0.12 (0.81%) | 14.53 | 15.21 | 13.83K |
| 2022-05-05 | 16.00 | 14.81 | ↓$1.19 (-7.44%) | 14.69 | 16.01 | 23.15K |
| 2022-05-04 | 15.55 | 15.93 | ↑$0.38 (2.44%) | 15.30 | 15.93 | 22.36K |
| 2022-05-03 | 15.20 | 15.54 | ↑$0.34 (2.24%) | 15.03 | 15.98 | 32.56K |
| 2022-05-02 | 14.96 | 15.34 | ↑$0.38 (2.54%) | 14.64 | 15.77 | 41.33K |
| 2022-04-29 | 16.10 | 15.10 | ↓$1.00 (-6.21%) | 14.86 | 16.16 | 29.38K |
| 2022-04-28 | 15.87 | 16.23 | ↑$0.36 (2.27%) | 15.27 | 16.26 | 25.51K |
| 2022-04-27 | 15.38 | 15.49 | ↑$0.11 (0.72%) | 15.38 | 15.98 | 27.49K |
| 2022-04-26 | 15.82 | 15.51 | ↓$0.31 (-1.96%) | 15.42 | 16.06 | 27.71K |
| 2022-04-25 | 16.22 | 16.03 | ↓$0.19 (-1.17%) | 14.93 | 16.27 | 60.20K |
| 2022-04-22 | 16.70 | 16.27 | ↓$0.43 (-2.57%) | 16.26 | 16.94 | 22.51K |
| 2022-04-21 | 17.66 | 16.62 | ↓$1.04 (-5.89%) | 16.59 | 17.68 | 42.04K |
| 2022-04-20 | 17.65 | 17.67 | ↑$0.02 (0.11%) | 17.44 | 17.90 | 26.19K |
| 2022-04-19 | 17.58 | 17.65 | ↑$0.07 (0.40%) | 17.31 | 17.67 | 29.92K |
| 2022-04-18 | 18.20 | 17.62 | ↓$0.58 (-3.19%) | 17.33 | 18.20 | 26.76K |
| 2022-04-14 | 17.88 | 18.28 | ↑$0.40 (2.24%) | 17.71 | 18.35 | 21.24K |
| 2022-04-13 | 17.71 | 17.76 | ↑$0.05 (0.28%) | 17.58 | 17.92 | 28.64K |
| 2022-04-12 | 17.37 | 17.71 | ↑$0.34 (1.96%) | 17.37 | 17.98 | 20.20K |
| 2022-04-11 | 17.25 | 17.34 | ↑$0.09 (0.52%) | 17.16 | 17.79 | 26.70K |
| 2022-04-08 | 17.67 | 17.56 | ↓$0.11 (-0.62%) | 17.21 | 17.79 | 26.70K |
| 2022-04-07 | 17.90 | 17.63 | ↓$0.27 (-1.51%) | 17.35 | 18.18 | 23.95K |
| 2022-04-06 | 18.84 | 17.93 | ↓$0.91 (-4.83%) | 17.88 | 18.84 | 44.01K |
| 2022-04-05 | 19.05 | 18.84 | ↓$0.21 (-1.10%) | 18.61 | 19.25 | 25.40K |
Create an account or log in to view more rows.
$DLHC Don't like that...
$DLHC COME ON!!! Ugh!
$DLHC Green today if ya buy
$DLHC who else excited??
$DLHC bounce it!!
$DLHC Fake dip news.
$DLHC overvalued
$DLHC the price is wrong
$DLHC I gave in! Bought more 100 shares
$DLHC one of the poorest performed stocks for a big name.