DLH Holdings Corp (DLHC) Historical Stock Data
5.44 ↓0.09 (-1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLHC is up 1.03% a day on average. There have been 19 days where DLH Holdings Corp closed green and 11 days where DLHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 5.44 | 5.44 | ↑$0.00 (0.00%) | 5.28 | 5.50 | 64.88K |
| 2025-06-12 | 5.46 | 5.53 | ↑$0.07 (1.28%) | 5.30 | 5.55 | 54K |
| 2025-06-11 | 5.67 | 5.46 | ↓$0.21 (-3.70%) | 5.46 | 5.67 | 60.91K |
| 2025-06-10 | 5.50 | 5.59 | ↑$0.09 (1.64%) | 5.43 | 5.71 | 62.85K |
| 2025-06-09 | 5.57 | 5.47 | ↓$0.10 (-1.80%) | 5.43 | 5.63 | 45.42K |
| 2025-06-06 | 5.14 | 5.50 | ↑$0.36 (7.00%) | 5.11 | 5.52 | 90.83K |
| 2025-06-05 | 5.27 | 5.13 | ↓$0.14 (-2.66%) | 5.10 | 5.27 | 36.87K |
| 2025-06-04 | 5.41 | 5.25 | ↓$0.16 (-2.96%) | 5.20 | 5.41 | 34.85K |
| 2025-06-03 | 5.25 | 5.37 | ↑$0.12 (2.29%) | 5.25 | 5.59 | 44.08K |
| 2025-06-02 | 5.04 | 5.26 | ↑$0.22 (4.37%) | 4.98 | 5.29 | 46.34K |
| 2025-05-30 | 5.09 | 5.00 | ↓$0.09 (-1.77%) | 5.00 | 5.10 | 46.81K |
| 2025-05-29 | 5.05 | 5.07 | ↑$0.02 (0.40%) | 4.95 | 5.11 | 19.24K |
| 2025-05-28 | 5.07 | 5.01 | ↓$0.06 (-1.20%) | 4.99 | 5.18 | 20.45K |
| 2025-05-27 | 5.04 | 5.16 | ↑$0.12 (2.38%) | 4.96 | 5.18 | 42.23K |
| 2025-05-23 | 4.95 | 5.04 | ↑$0.09 (1.82%) | 4.95 | 5.08 | 26.84K |
| 2025-05-22 | 5.06 | 5.01 | ↓$0.05 (-0.99%) | 4.96 | 5.13 | 38.40K |
| 2025-05-21 | 4.93 | 5.00 | ↑$0.07 (1.42%) | 4.91 | 5.08 | 40.59K |
| 2025-05-20 | 5.11 | 5.00 | ↓$0.11 (-2.15%) | 4.92 | 5.13 | 36.25K |
| 2025-05-19 | 5.07 | 5.09 | ↑$0.02 (0.39%) | 4.90 | 5.12 | 131.06K |
| 2025-05-16 | 4.81 | 5.01 | ↑$0.20 (4.16%) | 4.79 | 5.13 | 92.12K |
| 2025-05-15 | 4.81 | 4.78 | ↓$0.03 (-0.62%) | 4.75 | 4.91 | 32.39K |
| 2025-05-14 | 4.90 | 4.81 | ↓$0.09 (-1.84%) | 4.72 | 5.12 | 50.49K |
| 2025-05-13 | 4.64 | 4.83 | ↑$0.19 (4.09%) | 4.50 | 4.88 | 57.76K |
| 2025-05-12 | 4.25 | 4.60 | ↑$0.35 (8.24%) | 4.21 | 4.63 | 59.03K |
| 2025-05-09 | 4.02 | 4.15 | ↑$0.13 (3.23%) | 4.00 | 4.15 | 43.74K |
| 2025-05-08 | 3.98 | 4.08 | ↑$0.10 (2.51%) | 3.98 | 4.22 | 23.30K |
| 2025-05-07 | 3.98 | 4.05 | ↑$0.07 (1.76%) | 3.95 | 4.24 | 43.96K |
| 2025-05-06 | 3.95 | 4.06 | ↑$0.11 (2.78%) | 3.92 | 4.24 | 78.31K |
| 2025-05-05 | 3.93 | 3.97 | ↑$0.04 (1.02%) | 3.89 | 4.00 | 56.46K |
| 2025-05-02 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.88 | 3.96 | 22.77K |
Create an account or log in to view more rows.
$DLHC bounce back baby
$DLHC HODLing
and buying more when I can.
$DLHC pumped for what this week will bring
$DLHC nice day!
$DLHC not yet time to short
$DLHC Was last two days consolidation??
$DLHC HODL!!!
$DLHC green is good
$DLHC is the dump over
$DLHC wow. The volume is so low today. Unreal