DLH Holdings Corp. (DLHC)
NASDAQ: DLHC · Real-Time Price · USD
4.600
+0.450 (10.84%)
At close: May 12, 2025, 4:00 PM
4.600
0.00 (0.00%)
After-hours: May 12, 2025, 4:02 PM EDT
DLH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.25 | 4.63 | 4.21 | 4.60 | 4.60 | 10.84% | 59,029 |
| May 9, 2025 | 4.02 | 4.15 | 4.00 | 4.15 | 4.15 | 1.72% | 43,737 |
| May 8, 2025 | 3.98 | 4.22 | 3.98 | 4.08 | 4.08 | 0.74% | 23,297 |
| May 7, 2025 | 3.98 | 4.24 | 3.95 | 4.05 | 4.05 | -0.25% | 43,957 |
| May 6, 2025 | 3.95 | 4.24 | 3.92 | 4.06 | 4.06 | 2.27% | 78,314 |
| May 5, 2025 | 3.93 | 4.00 | 3.89 | 3.97 | 3.97 | 1.28% | 56,459 |
| May 2, 2025 | 3.93 | 3.96 | 3.88 | 3.92 | 3.92 | -0.25% | 22,773 |
| May 1, 2025 | 4.04 | 4.05 | 3.88 | 3.93 | 3.93 | -0.25% | 60,402 |
| Apr 30, 2025 | 3.62 | 3.95 | 3.61 | 3.94 | 3.94 | 6.78% | 76,614 |
| Apr 29, 2025 | 3.58 | 3.69 | 3.53 | 3.69 | 3.69 | 3.36% | 28,423 |
| Apr 28, 2025 | 3.61 | 3.61 | 3.41 | 3.57 | 3.57 | -1.11% | 39,217 |
| Apr 25, 2025 | 3.60 | 3.63 | 3.50 | 3.61 | 3.61 | 0.28% | 29,827 |
| Apr 24, 2025 | 3.61 | 3.70 | 3.53 | 3.60 | 3.60 | -1.91% | 23,795 |
| Apr 23, 2025 | 3.75 | 3.75 | 3.53 | 3.67 | 3.67 | 0.55% | 62,592 |
| Apr 22, 2025 | 3.64 | 3.67 | 3.47 | 3.65 | 3.65 | -0.82% | 50,404 |
| Apr 21, 2025 | 3.47 | 3.73 | 3.33 | 3.68 | 3.68 | 4.55% | 107,477 |
| Apr 17, 2025 | 3.49 | 3.69 | 3.43 | 3.52 | 3.52 | 0.86% | 121,562 |
| Apr 16, 2025 | 2.72 | 3.89 | 2.72 | 3.49 | 3.49 | 27.37% | 891,607 |
| Apr 15, 2025 | 2.95 | 2.95 | 2.74 | 2.74 | 2.74 | -7.74% | 64,912 |
| Apr 14, 2025 | 3.09 | 3.27 | 2.90 | 2.97 | 2.97 | -3.26% | 69,479 |
| Apr 11, 2025 | 3.17 | 3.17 | 3.00 | 3.07 | 3.07 | 0.33% | 35,640 |
| Apr 10, 2025 | 3.28 | 3.30 | 2.99 | 3.06 | 3.06 | -8.93% | 46,717 |
| Apr 9, 2025 | 3.09 | 3.56 | 3.08 | 3.36 | 3.36 | 8.04% | 55,846 |
| Apr 8, 2025 | 3.46 | 3.48 | 3.08 | 3.11 | 3.11 | -6.89% | 71,158 |
| Apr 7, 2025 | 3.37 | 3.66 | 3.31 | 3.34 | 3.34 | -3.19% | 62,356 |
| Apr 4, 2025 | 3.52 | 3.65 | 3.39 | 3.45 | 3.45 | -5.48% | 72,315 |
| Apr 3, 2025 | 3.84 | 3.84 | 3.65 | 3.65 | 3.65 | -8.98% | 37,786 |
| Apr 2, 2025 | 3.85 | 4.04 | 3.85 | 4.01 | 4.01 | 1.52% | 33,059 |
| Apr 1, 2025 | 4.04 | 4.13 | 3.95 | 3.95 | 3.95 | -2.47% | 56,145 |
| Mar 31, 2025 | 4.20 | 4.43 | 4.03 | 4.05 | 4.05 | -3.57% | 67,298 |
| Mar 28, 2025 | 4.43 | 4.46 | 4.20 | 4.20 | 4.20 | -5.83% | 41,120 |
| Mar 27, 2025 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | -3.04% | 33,534 |
| Mar 26, 2025 | 4.56 | 4.65 | 4.54 | 4.60 | 4.60 | 0.88% | 32,756 |
| Mar 25, 2025 | 4.70 | 4.74 | 4.55 | 4.56 | 4.56 | -3.59% | 35,006 |
| Mar 24, 2025 | 4.71 | 4.73 | 4.64 | 4.73 | 4.73 | 0.85% | 34,937 |
| Mar 21, 2025 | 4.68 | 4.84 | 4.55 | 4.69 | 4.69 | -0.85% | 104,797 |
| Mar 20, 2025 | 4.75 | 4.78 | 4.72 | 4.73 | 4.73 | -0.21% | 34,557 |
| Mar 19, 2025 | 4.66 | 4.77 | 4.64 | 4.74 | 4.74 | 0.85% | 17,413 |
| Mar 18, 2025 | 4.63 | 4.70 | 4.57 | 4.70 | 4.70 | 1.51% | 24,216 |
| Mar 17, 2025 | 4.64 | 4.65 | 4.61 | 4.63 | 4.63 | -0.22% | 26,760 |
| Mar 14, 2025 | 4.55 | 4.68 | 4.55 | 4.64 | 4.64 | 2.88% | 22,410 |
| Mar 13, 2025 | 4.75 | 4.82 | 4.50 | 4.51 | 4.51 | -5.05% | 46,043 |
| Mar 12, 2025 | 4.91 | 4.97 | 4.56 | 4.75 | 4.75 | -1.45% | 104,005 |
| Mar 11, 2025 | 4.98 | 5.00 | 4.77 | 4.82 | 4.82 | -3.21% | 34,549 |
| Mar 10, 2025 | 5.15 | 5.15 | 4.93 | 4.98 | 4.98 | -4.60% | 46,411 |
| Mar 7, 2025 | 4.87 | 5.23 | 4.80 | 5.22 | 5.22 | 7.19% | 43,489 |
| Mar 6, 2025 | 4.79 | 4.89 | 4.77 | 4.87 | 4.87 | 2.10% | 94,587 |
| Mar 5, 2025 | 4.86 | 4.88 | 4.74 | 4.77 | 4.77 | -0.83% | 28,100 |
| Mar 4, 2025 | 4.89 | 4.95 | 4.81 | 4.81 | 4.81 | -2.83% | 55,696 |
| Mar 3, 2025 | 5.06 | 5.10 | 4.93 | 4.95 | 4.95 | -2.17% | 31,582 |