DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
5.93
-0.27 (-4.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
DLH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.01 | 6.10 | 5.92 | 5.93 | 5.93 | -4.35% | 15,694 |
| Dec 4, 2025 | 6.07 | 6.20 | 6.07 | 6.20 | 6.20 | -1.27% | 8,533 |
| Dec 3, 2025 | 6.27 | 6.29 | 6.11 | 6.28 | 6.28 | 0.96% | 19,385 |
| Dec 2, 2025 | 6.09 | 6.22 | 6.09 | 6.22 | 6.22 | 1.63% | 10,826 |
| Dec 1, 2025 | 6.22 | 6.31 | 6.07 | 6.12 | 6.12 | -1.45% | 3,620 |
| Nov 28, 2025 | 6.32 | 6.41 | 6.21 | 6.21 | 6.21 | -2.66% | 5,659 |
| Nov 26, 2025 | 6.57 | 6.67 | 6.30 | 6.38 | 6.38 | -2.89% | 34,270 |
| Nov 25, 2025 | 6.27 | 6.88 | 6.13 | 6.57 | 6.57 | 5.80% | 79,733 |
| Nov 24, 2025 | 6.16 | 6.38 | 6.16 | 6.21 | 6.21 | 0.16% | 9,044 |
| Nov 21, 2025 | 5.85 | 6.25 | 5.78 | 6.20 | 6.20 | 5.98% | 27,038 |
| Nov 20, 2025 | 5.87 | 5.89 | 5.81 | 5.85 | 5.85 | -0.17% | 13,344 |
| Nov 19, 2025 | 5.76 | 5.87 | 5.75 | 5.86 | 5.86 | 1.03% | 21,804 |
| Nov 18, 2025 | 5.80 | 5.85 | 5.74 | 5.80 | 5.80 | - | 51,529 |
| Nov 17, 2025 | 5.93 | 6.03 | 5.75 | 5.80 | 5.80 | -3.01% | 44,914 |
| Nov 14, 2025 | 5.81 | 6.02 | 5.80 | 5.98 | 5.98 | 2.22% | 32,148 |
| Nov 13, 2025 | 5.92 | 5.92 | 5.81 | 5.85 | 5.85 | -0.34% | 18,466 |
| Nov 12, 2025 | 5.89 | 5.94 | 5.87 | 5.87 | 5.87 | 0.17% | 23,839 |
| Nov 11, 2025 | 5.81 | 5.96 | 5.80 | 5.86 | 5.86 | -0.68% | 13,408 |
| Nov 10, 2025 | 6.03 | 6.03 | 5.81 | 5.90 | 5.90 | -1.17% | 23,015 |
| Nov 7, 2025 | 5.98 | 6.08 | 5.83 | 5.97 | 5.97 | -1.81% | 42,477 |
| Nov 6, 2025 | 6.21 | 6.21 | 5.87 | 6.08 | 6.08 | -2.25% | 71,445 |
| Nov 5, 2025 | 6.07 | 6.28 | 5.98 | 6.22 | 6.22 | 1.80% | 38,872 |
| Nov 4, 2025 | 5.87 | 6.13 | 5.74 | 6.11 | 6.11 | 2.69% | 70,396 |
| Nov 3, 2025 | 6.16 | 6.24 | 5.90 | 5.95 | 5.95 | -4.34% | 110,212 |
| Oct 31, 2025 | 7.01 | 8.10 | 6.10 | 6.22 | 6.22 | 1.97% | 2,219,804 |
| Oct 30, 2025 | 5.55 | 6.10 | 5.55 | 6.10 | 6.10 | 9.12% | 1,888,456 |
| Oct 29, 2025 | 5.90 | 5.90 | 5.59 | 5.59 | 5.59 | -4.12% | 8,764 |
| Oct 28, 2025 | 5.77 | 5.97 | 5.75 | 5.83 | 5.83 | 1.04% | 14,514 |
| Oct 27, 2025 | 5.76 | 5.85 | 5.76 | 5.77 | 5.77 | 0.35% | 6,707 |
| Oct 24, 2025 | 5.77 | 5.88 | 5.67 | 5.75 | 5.75 | 1.23% | 20,914 |
| Oct 23, 2025 | 5.64 | 5.84 | 5.64 | 5.68 | 5.68 | 0.53% | 15,003 |
| Oct 22, 2025 | 5.54 | 5.73 | 5.53 | 5.65 | 5.65 | -0.18% | 5,284 |
| Oct 21, 2025 | 5.64 | 5.73 | 5.56 | 5.66 | 5.66 | 1.07% | 7,151 |
| Oct 20, 2025 | 5.57 | 5.71 | 5.50 | 5.60 | 5.60 | 1.82% | 5,063 |
| Oct 17, 2025 | 5.50 | 5.67 | 5.50 | 5.50 | 5.50 | - | 8,057 |
| Oct 16, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.96% | 7,443 |
| Oct 15, 2025 | 5.58 | 5.65 | 5.53 | 5.61 | 5.61 | 1.81% | 8,776 |
| Oct 14, 2025 | 5.57 | 5.66 | 5.51 | 5.51 | 5.51 | -0.90% | 7,314 |
| Oct 13, 2025 | 5.51 | 5.68 | 5.50 | 5.56 | 5.56 | 0.91% | 15,672 |
| Oct 10, 2025 | 5.70 | 5.71 | 5.51 | 5.51 | 5.51 | -3.33% | 9,698 |
| Oct 9, 2025 | 5.70 | 5.83 | 5.70 | 5.70 | 5.70 | 0.71% | 14,497 |
| Oct 8, 2025 | 5.51 | 5.82 | 5.51 | 5.66 | 5.66 | 2.72% | 21,858 |
| Oct 7, 2025 | 5.53 | 5.53 | 5.50 | 5.51 | 5.51 | 0.18% | 20,220 |
| Oct 6, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.18% | 7,373 |
| Oct 3, 2025 | 5.61 | 5.65 | 5.51 | 5.51 | 5.51 | -1.78% | 6,831 |
| Oct 2, 2025 | 5.69 | 5.73 | 5.60 | 5.61 | 5.61 | -1.92% | 3,028 |
| Oct 1, 2025 | 5.70 | 5.85 | 5.70 | 5.72 | 5.72 | 1.24% | 13,985 |
| Sep 30, 2025 | 5.55 | 5.72 | 5.54 | 5.65 | 5.65 | 1.99% | 11,996 |
| Sep 29, 2025 | 5.61 | 5.61 | 5.51 | 5.54 | 5.54 | -0.72% | 18,860 |
| Sep 26, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 1.27% | 4,151 |