Skip to main content

DLH Holdings Corp. - Common Stock (NQ:DLHC)

5.800 +0.030 (+0.52%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 5.500 5.810 5.500 5.770 17,644 +0.19(+3.41%)
Aug 29, 2025 5.580 5.620 5.520 5.580 14,958 +0.05(+0.90%)
Aug 28, 2025 5.500 5.570 5.500 5.530 10,172 -0.01(-0.18%)
Aug 27, 2025 5.555 5.590 5.533 5.540 15,733 +0.01(+0.18%)
Aug 26, 2025 5.530 5.600 5.500 5.530 29,828 +0.02(+0.36%)
Aug 25, 2025 5.520 5.545 5.500 5.510 13,486 +0.01(+0.18%)
Aug 22, 2025 5.590 5.600 5.500 5.500 13,832 +0.00(+0.00%)
Aug 21, 2025 5.530 5.575 5.500 5.500 36,483 +0.00(+0.00%)
Aug 20, 2025 5.500 5.527 5.500 5.500 35,132 +0.00(+0.00%)
Aug 19, 2025 5.550 5.660 5.500 5.500 53,267 +0.00(+0.00%)
Aug 18, 2025 5.560 5.665 5.500 5.500 53,080 -0.07(-1.26%)
Aug 15, 2025 5.870 5.890 5.570 5.570 12,152 -0.31(-5.27%)
Aug 14, 2025 5.510 5.900 5.500 5.880 35,800 +0.37(+6.72%)
Aug 13, 2025 5.550 5.580 5.510 5.510 24,697 -0.04(-0.72%)
Aug 12, 2025 5.500 5.690 5.500 5.550 36,742 +0.09(+1.74%)
Aug 11, 2025 5.570 5.620 5.430 5.455 103,134 -0.04(-0.82%)
Aug 08, 2025 5.580 5.728 5.440 5.500 68,750 -0.05(-0.90%)
Aug 07, 2025 5.740 5.745 5.550 5.550 28,224 -0.01(-0.18%)
Aug 06, 2025 5.500 5.620 5.500 5.560 17,549 +0.06(+1.09%)
Aug 05, 2025 5.810 5.807 5.500 5.500 26,875 -0.09(-1.61%)
Aug 04, 2025 5.530 5.629 5.500 5.590 28,347 +0.07(+1.27%)
Aug 01, 2025 5.610 5.700 5.520 5.520 30,108 -0.09(-1.60%)
Jul 31, 2025 5.570 5.709 5.550 5.610 9,189 -0.01(-0.18%)
Jul 30, 2025 5.760 5.810 5.620 5.620 18,344 -0.15(-2.60%)
Jul 29, 2025 5.840 5.840 5.750 5.770 13,629 -0.07(-1.20%)
Jul 28, 2025 5.880 5.920 5.790 5.840 15,550 -0.05(-0.85%)
Jul 25, 2025 5.810 5.890 5.680 5.890 21,605 +0.06(+1.03%)
Jul 24, 2025 5.750 5.830 5.750 5.830 7,762 +0.06(+1.04%)
Jul 23, 2025 5.950 5.950 5.720 5.770 24,192 -0.12(-2.04%)
Jul 22, 2025 5.690 5.930 5.670 5.890 42,596 +0.19(+3.33%)
Jul 21, 2025 5.610 5.778 5.570 5.700 16,860 +0.11(+1.97%)
Jul 18, 2025 5.800 5.800 5.510 5.590 23,171 -0.14(-2.44%)
Jul 17, 2025 5.740 5.840 5.720 5.730 29,194 +0.04(+0.70%)
Jul 16, 2025 5.530 5.760 5.500 5.690 42,162 +0.19(+3.45%)
Jul 15, 2025 5.620 5.640 5.500 5.500 34,459 -0.15(-2.65%)
Jul 14, 2025 5.690 5.770 5.610 5.650 19,358 +0.01(+0.18%)
Jul 11, 2025 5.580 5.870 5.560 5.640 30,023 +0.04(+0.71%)
Jul 10, 2025 5.572 5.685 5.561 5.600 17,334 -0.09(-1.58%)
Jul 09, 2025 5.730 5.735 5.570 5.690 38,943 -0.04(-0.70%)
Jul 08, 2025 5.650 5.800 5.650 5.730 14,437 +0.09(+1.60%)
Jul 07, 2025 5.890 5.970 5.600 5.640 26,827 -0.25(-4.24%)
Jul 03, 2025 5.850 5.960 5.770 5.890 17,483 +0.08(+1.38%)
Jul 02, 2025 5.920 5.940 5.660 5.810 15,230 -0.07(-1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.