DLH Holdings Corp (DLHC) Historical Stock Data
10.88 ↑0.01 (0.09%)
As of April 24, 2024, 11:55am EST.
Historical Data
In the past 30 trading days, DLHC is down -0.50% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 11.24 | 10.87 | ↓$0.37 (-3.29%) | 10.79 | 11.24 | 19.62K |
| 2024-04-22 | 11.24 | 11.10 | ↓$0.14 (-1.25%) | 11.05 | 11.47 | 94.44K |
| 2024-04-19 | 10.90 | 11.27 | ↑$0.37 (3.39%) | 10.81 | 11.27 | 32.12K |
| 2024-04-18 | 11.19 | 11.04 | ↓$0.15 (-1.34%) | 10.89 | 11.19 | 36.50K |
| 2024-04-17 | 11.49 | 11.12 | ↓$0.37 (-3.22%) | 11.11 | 11.49 | 15.93K |
| 2024-04-16 | 11.30 | 11.37 | ↑$0.07 (0.62%) | 11.05 | 11.62 | 31.11K |
| 2024-04-15 | 11.57 | 11.30 | ↓$0.27 (-2.33%) | 11.20 | 11.70 | 42.11K |
| 2024-04-12 | 11.96 | 11.63 | ↓$0.33 (-2.76%) | 11.52 | 12.01 | 37.82K |
| 2024-04-11 | 12.17 | 12.00 | ↓$0.17 (-1.40%) | 11.77 | 12.50 | 37.92K |
| 2024-04-10 | 12.66 | 12.27 | ↓$0.39 (-3.08%) | 12.03 | 12.66 | 13.98K |
| 2024-04-09 | 12.66 | 12.78 | ↑$0.12 (0.95%) | 12.51 | 12.83 | 15.42K |
| 2024-04-08 | 12.99 | 12.78 | ↓$0.21 (-1.62%) | 12.67 | 13.17 | 27.06K |
| 2024-04-05 | 13.14 | 13.04 | ↓$0.10 (-0.76%) | 13.04 | 13.40 | 19.09K |
| 2024-04-04 | 12.89 | 13.23 | ↑$0.34 (2.64%) | 12.65 | 13.28 | 24.86K |
| 2024-04-03 | 13.19 | 12.73 | ↓$0.46 (-3.49%) | 12.71 | 13.64 | 68.01K |
| 2024-04-02 | 13.06 | 13.19 | ↑$0.13 (1.00%) | 12.90 | 13.26 | 24.81K |
| 2024-04-01 | 13.19 | 13.12 | ↓$0.07 (-0.53%) | 12.88 | 13.19 | 30.53K |
| 2024-03-28 | 13.84 | 13.27 | ↓$0.57 (-4.12%) | 13.20 | 14.00 | 26.14K |
| 2024-03-27 | 14.28 | 13.91 | ↓$0.37 (-2.59%) | 13.81 | 14.31 | 31.31K |
| 2024-03-26 | 14.13 | 14.37 | ↑$0.24 (1.70%) | 14.13 | 14.44 | 21.71K |
| 2024-03-25 | 14.28 | 14.26 | ↓$0.02 (-0.14%) | 13.79 | 14.28 | 31.20K |
| 2024-03-22 | 14.35 | 14.37 | ↑$0.02 (0.14%) | 14.14 | 14.60 | 15.65K |
| 2024-03-21 | 14.32 | 14.37 | ↑$0.05 (0.35%) | 14.13 | 14.39 | 21.71K |
| 2024-03-20 | 13.95 | 14.43 | ↑$0.48 (3.44%) | 13.85 | 14.43 | 21.80K |
| 2024-03-19 | 13.66 | 13.84 | ↑$0.18 (1.32%) | 13.57 | 14.10 | 39.86K |
| 2024-03-18 | 13.84 | 13.77 | ↓$0.07 (-0.51%) | 13.75 | 14.23 | 31.19K |
| 2024-03-15 | 13.84 | 13.96 | ↑$0.12 (0.87%) | 13.72 | 14.25 | 35.66K |
| 2024-03-14 | 13.99 | 13.87 | ↓$0.12 (-0.86%) | 13.69 | 14.13 | 42.69K |
| 2024-03-13 | 13.82 | 13.97 | ↑$0.15 (1.09%) | 13.82 | 14.20 | 22.64K |
| 2024-03-12 | 13.72 | 13.82 | ↑$0.10 (0.73%) | 13.71 | 14.02 | 21.64K |
Create an account or log in to view more rows.
$DLHC good times
$DLHC low volume
expect flat or negative close
$DLHC only getting stronger
$DLHC bought more
$DLHC might get a sell off today
$DLHC I hate this company.
$DLHC has just been halted from trading due to volatility.
$DLHC Who’s still buying calls?
$DLHC good place to average up
$DLHC cup and handle!