Dark

DLHC
DLH Holdings Corp.
stock NASDAQ

At Close

Aug 6, 2026 11:43:45 AM EDT

4.79USD-1.033%(-0.05)11,003

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.84)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

4.84USD-0.616%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	4.7900	4.890000	4.7500	4.8600	+0.413%	11,004	0.000%
2026-08-05	4.8899	4.889900	4.8000	4.8400	0.000%	11,117	+0.413%
2026-08-04	5.0293	5.029300	4.7100	4.8400	-3.586%	54,227	+0.413%
2026-08-03	4.9500	5.020000	4.9300	5.0200	+2.869%	8,621	-3.187%
2026-07-31	4.9000	4.900000	4.8450	4.8800	-0.408%	4,558	-0.410%
2026-07-30	5.1200	5.120000	4.7400	4.9000	-9.259%	53,718	-0.816%
2026-07-29	5.2800	5.400000	5.0800	5.4000	+3.448%	7,967	-10.000%
2026-07-28	5.2800	5.437800	5.1500	5.2200	0.000%	36,088	-6.897%
2026-07-27	5.0900	5.280000	5.0900	5.2200	+2.554%	11,408	-6.897%
2026-07-24	5.0974	5.110000	5.0700	5.0900	+0.394%	2,155	-4.519%
2026-07-23	5.1350	5.171600	5.0700	5.0700	-1.170%	2,929	-4.142%
2026-07-22	5.3300	5.330000	5.1000	5.1300	-5.000%	7,771	-5.263%
2026-07-21	5.3000	5.400000	5.3000	5.4000	+1.313%	7,349	-10.000%
2026-07-20	5.4800	5.480000	5.3100	5.3300	-3.091%	4,857	-8.818%
2026-07-17	5.5200	5.540000	5.3100	5.5000	-1.257%	11,628	-11.636%
2026-07-16	5.3800	5.650000	5.3237	5.5700	+3.532%	12,844	-12.747%
2026-07-15	5.2500	5.550000	5.2400	5.3800	+2.476%	58,966	-9.665%
2026-07-14	5.1700	5.290000	5.1400	5.2500	+0.575%	17,659	-7.429%
2026-07-13	5.1000	5.225000	5.0600	5.2200	+3.777%	32,073	-6.897%
2026-07-10	5.0800	5.140000	5.0300	5.0300	-0.984%	18,055	-3.380%
2026-07-09	5.1700	5.193700	5.0500	5.0800	-1.741%	47,922	-4.331%
2026-07-08	5.2300	5.230000	5.1000	5.1700	-1.524%	18,605	-5.996%
2026-07-07	5.1600	5.360000	5.1500	5.2500	+2.339%	25,574	-7.429%
2026-07-06	5.2200	5.280000	5.1300	5.1300	-2.471%	37,442	-5.263%
2026-07-02	5.2118	5.280000	5.2000	5.2600	-0.755%	43,062	-7.605%
2026-07-01	5.2400	5.400000	5.2150	5.3000	+0.952%	22,856	-8.302%
2026-06-30	5.2100	5.460000	5.1700	5.2500	-0.943%	88,400	-7.429%
2026-06-29	5.2500	5.500000	5.1804	5.3000	+0.760%	32,994	-8.302%
2026-06-26	5.5600	5.560000	5.1200	5.2600	-4.364%	208,513	-7.605%
2026-06-25	5.5000	5.530000	5.5000	5.5000	0.000%	2,171,504	-11.636%
2026-06-24	5.5000	5.520000	5.5000	5.5000	-0.362%	10,431	-11.636%
2026-06-23	5.5200	5.520000	5.5002	5.5200	0.000%	2,379	-11.957%
2026-06-22	5.5000	5.520000	5.5000	5.5200	+1.471%	2,969	-11.957%
2026-06-18	5.5100	5.510000	5.4400	5.4400	-1.091%	14,691	-10.662%
2026-06-17	5.5000	5.510000	5.5000	5.5000	+0.548%	7,355	-11.636%
2026-06-16	5.5300	5.530000	5.4700	5.4700	-0.906%	12,108	-11.152%
2026-06-15	5.5200	5.530000	5.5200	5.5200	+0.181%	4,819	-11.957%
2026-06-12	5.5600	5.570000	5.5100	5.5100	-0.181%	9,956	-11.797%
2026-06-11	5.5600	5.560000	5.5000	5.5200	-0.541%	16,088	-11.957%
2026-06-10	5.5900	5.600000	5.5500	5.5500	-0.180%	5,223	-12.432%
2026-06-09	5.5400	5.630000	5.5400	5.5600	+1.275%	2,798	-12.590%
2026-06-08	5.6300	5.630000	5.4900	5.4900	-1.613%	9,451	-11.475%
2026-06-05	5.6800	5.775000	5.5585	5.5800	-1.064%	7,712	-12.903%
2026-06-04	5.5800	5.660000	5.5300	5.6400	+2.359%	14,174	-13.830%
2026-06-03	5.5400	5.540000	5.5001	5.5100	+0.182%	2,757	-11.797%
2026-06-02	5.5100	5.610000	5.5000	5.5000	-1.786%	15,082	-11.636%
2026-06-01	5.5400	5.600000	5.5017	5.6000	-0.178%	6,377	-13.214%
2026-05-29	5.6000	5.624400	5.6000	5.6100	+0.179%	6,350	-13.369%
2026-05-28	5.5400	5.600000	5.5400	5.6000	0.000%	2,300	-13.214%
2026-05-27	5.5700	5.600000	5.5000	5.6000	+1.449%	12,629	-13.214%
2026-05-26	5.5300	5.580500	5.5200	5.5200	-0.541%	3,530	-11.957%
2026-05-22	5.5900	5.590000	5.5200	5.5500	0.000%	27,902	-12.432%
2026-05-21	5.5411	5.608416	5.5000	5.5500	0.000%	13,959	-12.432%
2026-05-20	5.5200	5.640000	5.5000	5.5500	+0.543%	7,353	-12.432%
2026-05-19	5.5000	5.660000	5.5000	5.5200	+0.364%	7,154	-11.957%
2026-05-18	5.5000	5.600000	5.5000	5.5000	+1.103%	10,554	-11.636%
2026-05-15	5.5200	5.700000	5.4400	5.4400	-1.091%	6,073	-10.662%
2026-05-14	5.5200	5.659900	5.5000	5.5000	0.000%	2,315	-11.636%
2026-05-13	5.5600	5.570000	5.5000	5.5000	-2.135%	126,410	-11.636%
2026-05-12	5.6300	5.640000	5.5520	5.6200	-0.707%	6,065	-13.523%
2026-05-11	5.7500	5.750000	5.6300	5.6600	-2.582%	9,991	-14.134%
2026-05-08	5.8999	5.899900	5.7600	5.8100	+1.396%	4,058	-16.351%
2026-05-07	5.6600	5.790000	5.5500	5.7300	+2.321%	20,712	-15.183%
2026-05-06	5.5300	5.645000	5.5300	5.6000	-0.885%	4,847	-13.214%
2026-05-05	5.6500	5.650000	5.6400	5.6500	-0.177%	4,245	-13.982%
2026-05-04	5.6300	5.718800	5.6300	5.6600	-1.736%	7,517	-14.134%
2026-05-01	5.7200	5.810000	5.7200	5.7600	-1.031%	3,693	-15.625%
2026-04-30	5.6200	5.845600	5.6200	5.8200	+0.172%	1,505	-16.495%
2026-04-29	5.7000	5.833300	5.7000	5.8100	-0.684%	1,542	-16.351%
2026-04-28	5.8400	5.850000	5.8400	5.8500	-2.174%	1,166	-16.923%
2026-04-27	5.9500	5.990000	5.9200	5.9800	-0.664%	34,687	-18.729%
2026-04-24	6.0850	6.085000	5.8200	6.0200	-0.166%	7,306	-19.269%
2026-04-23	5.8500	6.030000	5.8500	6.0300	+1.686%	4,435	-19.403%
2026-04-22	6.0200	6.063000	5.7000	5.9300	0.000%	3,570	-18.044%
2026-04-21	5.7099	6.110000	5.7099	5.9300	-6.319%	28,397	-18.044%
2026-04-20	6.3580	6.367300	6.1800	6.3300	-0.472%	6,205	-23.223%
2026-04-17	5.9300	6.360000	5.9300	6.3600	+4.950%	6,188	-23.585%
2026-04-16	5.6950	6.060000	5.6249	6.0600	+0.664%	9,452	-19.802%
2026-04-15	6.0300	6.230000	6.0200	6.0200	-2.431%	6,854	-19.269%
2026-04-14	6.1700	6.180000	6.1550	6.1700	-0.162%	5,551	-21.232%
2026-04-13	5.9600	6.200000	5.9600	6.1800	+0.488%	4,419	-21.359%
2026-04-10	6.0100	6.150000	5.8400	6.1500	+1.485%	8,855	-20.976%
2026-04-09	5.9800	6.060000	5.9300	6.0600	+2.538%	9,243	-19.802%
2026-04-08	5.7250	6.090000	5.7153	5.9100	+4.233%	12,018	-17.766%
2026-04-07	5.5000	5.700000	5.5000	5.6700	+1.431%	4,543	-14.286%
2026-04-06	5.5220	5.633000	5.5200	5.5900	-0.887%	7,564	-13.059%
2026-04-02	5.5100	5.657200	5.5001	5.6400	-2.083%	1,791	-13.830%
2026-04-01	5.5100	5.830000	5.5100	5.7600	-1.031%	8,833	-15.625%
2026-03-31	5.5013	5.850000	5.5013	5.8200	+2.465%	5,898	-16.495%
2026-03-30	5.5001	5.700000	5.5001	5.6800	+1.610%	16,247	-14.437%
2026-03-27	5.6000	5.623000	5.5200	5.5900	-1.930%	11,912	-13.059%
2026-03-26	5.9250	5.990000	5.5960	5.7000	-5.629%	4,841	-14.737%
2026-03-25	6.1700	6.250000	5.9100	6.0400	+2.200%	2,427	-19.536%
2026-03-24	5.8801	6.010000	5.8500	5.9100	+1.026%	7,826	-17.766%
2026-03-23	5.7600	6.030000	5.6300	5.8500	+4.093%	19,438	-16.923%
2026-03-20	5.7950	5.800000	5.6200	5.6200	-1.404%	5,762	-13.523%
2026-03-19	5.9636	5.963600	5.6400	5.7000	-5.316%	3,517	-14.737%
2026-03-18	5.7067	6.230000	5.6300	6.0200	+4.333%	17,758	-19.269%
2026-03-17	5.7600	5.930000	5.5795	5.7700	+0.174%	9,162	-15.771%
2026-03-16	5.6900	5.792000	5.6900	5.7600	-3.840%	2,982	-15.625%
2026-03-13	5.7500	5.990000	5.6500	5.9900	+0.335%	6,489	-18.865%
2026-03-12	5.5001	6.000000	5.5001	5.9700	+4.921%	8,420	-18.593%
2026-03-11	5.6500	5.880000	5.6382	5.6900	+0.887%	4,361	-14.587%
2026-03-10	5.8900	5.900000	5.6400	5.6400	-5.528%	6,129	-13.830%
2026-03-09	5.7050	5.970000	5.7050	5.9700	+2.051%	2,038	-18.593%
2026-03-06	5.7050	5.850000	5.6300	5.8500	0.000%	6,404	-16.923%
2026-03-05	5.7900	5.850000	5.7000	5.8500	-0.341%	9,571	-16.923%
2026-03-04	5.7900	5.870000	5.7900	5.8700	-0.677%	1,862	-17.206%
2026-03-03	5.7600	5.910000	5.7400	5.9100	+2.604%	3,363	-17.766%
2026-03-02	5.9200	5.920000	5.7180	5.7600	-4.000%	3,505	-15.625%
2026-02-27	5.8500	6.000000	5.7700	6.0000	+2.564%	9,433	-19.000%
2026-02-26	5.7200	5.850000	5.7050	5.8500	+1.563%	3,342	-16.923%
2026-02-25	5.6200	5.780000	5.5600	5.7600	+1.587%	9,161	-15.625%
2026-02-24	5.6150	5.680000	5.6150	5.6700	-1.563%	3,288	-14.286%
2026-02-23	5.6600	5.760000	5.6600	5.7600	-0.861%	1,991	-15.625%
2026-02-20	5.5000	5.810000	5.5000	5.8100	+4.309%	5,754	-16.351%
2026-02-19	5.5000	5.570000	5.5000	5.5700	+1.457%	24,252	-12.747%
2026-02-18	5.5700	5.570000	5.4900	5.4900	-0.182%	54,364	-11.475%
2026-02-17	5.5600	5.660000	5.5000	5.5000	-1.079%	16,590	-11.636%
2026-02-13	5.6300	5.640100	5.5000	5.5600	-2.797%	23,307	-12.590%
2026-02-12	5.5000	5.720000	5.5000	5.7200	+3.063%	33,701	-15.035%
2026-02-11	5.6000	5.610000	5.5100	5.5500	-0.180%	17,368	-12.432%
2026-02-10	5.9300	5.930000	5.5560	5.5600	-4.795%	23,425	-12.590%
2026-02-09	5.8400	6.130000	5.7600	5.8400	-0.511%	16,337	-16.781%
2026-02-06	5.9000	5.920000	5.8250	5.8700	-0.340%	8,781	-17.206%
2026-02-05	5.7200	5.890000	5.7100	5.8900	+0.512%	7,425	-17.487%
2026-02-04	5.7500	5.860000	5.7200	5.8600	0.000%	1,732	-17.065%
2026-02-03	5.6600	5.860000	5.6001	5.8600	+3.534%	3,271	-17.065%
2026-02-02	5.6900	5.850000	5.6100	5.6600	-0.876%	3,569	-14.134%
2026-01-30	5.9400	5.940000	5.7100	5.7100	-4.515%	3,976	-14.886%
2026-01-29	6.0700	6.070000	5.7800	5.9800	-0.993%	6,924	-18.729%
2026-01-28	6.0600	6.060000	5.8400	6.0400	-0.330%	9,557	-19.536%
2026-01-27	5.9000	6.100000	5.9000	6.0600	+0.165%	4,306	-19.802%
2026-01-26	5.9800	6.050000	5.9600	6.0500	+1.002%	8,292	-19.669%
2026-01-23	5.8300	5.990000	5.7499	5.9900	+1.525%	3,543	-18.865%
2026-01-22	5.7200	5.900000	5.6000	5.9000	+4.796%	7,021	-17.627%
2026-01-21	5.6144	5.670000	5.6100	5.6300	0.000%	3,327	-13.677%
2026-01-20	5.6200	5.800000	5.6200	5.6300	-2.595%	4,092	-13.677%
2026-01-16	6.1975	6.230000	5.6700	5.7800	-0.687%	17,112	-15.917%
2026-01-15	5.8950	5.940000	5.8100	5.8200	-3.322%	5,525	-16.495%
2026-01-14	5.8100	6.250000	5.8100	6.0200	+2.730%	29,640	-19.269%
2026-01-13	5.8500	5.920000	5.7501	5.8600	+0.171%	6,604	-17.065%
2026-01-12	5.6500	5.999900	5.6500	5.8500	+1.211%	4,769	-16.923%
2026-01-09	5.5300	6.000000	5.5300	5.7800	+5.091%	21,021	-15.917%
2026-01-08	5.5000	5.570000	5.5000	5.5000	-0.542%	9,666	-11.636%
2026-01-07	5.5200	5.650000	5.5000	5.5300	0.000%	20,671	-12.116%
2026-01-06	5.5800	5.580000	5.5100	5.5300	-2.124%	6,093	-12.116%
2026-01-05	5.5850	5.650000	5.5100	5.6500	+1.254%	6,978	-13.982%
2026-01-02	5.5600	5.580000	5.5200	5.5800	-1.239%	5,039	-12.903%
2025-12-31	5.5600	5.650000	5.5550	5.6500	+2.355%	34,683	-13.982%
2025-12-30	5.5900	5.595000	5.5200	5.5200	-2.128%	23,300	-11.957%
2025-12-29	5.5900	5.640000	5.5100	5.6400	-0.177%	9,877	-13.830%
2025-12-26	5.5550	5.650000	5.5500	5.6500	0.000%	10,840	-13.982%
2025-12-24	5.6200	5.650000	5.5700	5.6500	0.000%	2,680	-13.982%
2025-12-23	5.6000	5.650000	5.6000	5.6500	+0.534%	8,837	-13.982%
2025-12-22	5.7100	5.710000	5.4050	5.6200	-0.355%	8,070	-13.523%
2025-12-19	5.6200	5.710000	5.5000	5.6400	+1.439%	17,029	-13.830%
2025-12-18	5.5800	5.580000	5.5050	5.5600	-1.068%	6,479	-12.590%
2025-12-17	5.6240	5.630000	5.5000	5.6200	-0.531%	126,252	-13.523%
2025-12-16	5.5100	5.650000	5.5100	5.6500	+1.436%	9,591	-13.982%
2025-12-15	5.6400	5.640000	5.5150	5.5700	-2.452%	30,304	-12.747%
2025-12-12	5.6100	5.730000	5.5000	5.7100	+0.705%	40,775	-14.886%
2025-12-11	5.8700	6.001000	5.5000	5.6700	-3.407%	74,043	-14.286%
2025-12-10	6.0823	6.082300	5.8700	5.8700	-1.345%	48,570	-17.206%
2025-12-09	5.9800	6.030000	5.9500	5.9500	0.000%	11,555	-18.319%
2025-12-08	6.0400	6.050000	5.9300	5.9500	+0.337%	8,462	-18.319%
2025-12-05	6.0102	6.100000	5.9200	5.9300	-4.355%	15,694	-18.044%
2025-12-04	6.0718	6.200000	6.0718	6.2000	-1.274%	8,543	-21.613%
2025-12-03	6.2700	6.290000	6.1091	6.2800	+0.965%	19,388	-22.611%
2025-12-02	6.0900	6.220000	6.0900	6.2200	+1.634%	10,869	-21.865%
2025-12-01	6.2200	6.310000	6.0700	6.1200	-1.449%	3,622	-20.588%
2025-11-28	6.3200	6.410000	6.2100	6.2100	-2.665%	5,659	-21.739%
2025-11-26	6.5700	6.670000	6.3000	6.3800	-2.892%	34,270	-23.824%
2025-11-25	6.2700	6.880000	6.1329	6.5700	+5.797%	79,733	-26.027%
2025-11-24	6.1600	6.380000	6.1600	6.2100	+0.161%	9,046	-21.739%
2025-11-21	5.8500	6.250000	5.7748	6.2000	+5.983%	27,042	-21.613%
2025-11-20	5.8700	5.890000	5.8050	5.8500	-0.171%	13,344	-16.923%
2025-11-19	5.7600	5.870000	5.7500	5.8600	+1.034%	21,804	-17.065%
2025-11-18	5.8000	5.850000	5.7400	5.8000	0.000%	51,529	-16.207%
2025-11-17	5.9300	6.030000	5.7500	5.8000	-3.010%	44,914	-16.207%
2025-11-14	5.8100	6.020000	5.8000	5.9800	+2.222%	32,148	-18.729%
2025-11-13	5.9200	5.920000	5.8100	5.8500	-0.341%	18,466	-16.923%
2025-11-12	5.8899	5.940000	5.8700	5.8700	+0.171%	23,839	-17.206%
2025-11-11	5.8100	5.964400	5.8000	5.8600	-0.678%	13,408	-17.065%
2025-11-10	6.0300	6.030000	5.8100	5.9000	-1.173%	23,015	-17.627%
2025-11-07	5.9800	6.080000	5.8311	5.9700	-1.809%	42,477	-18.593%
2025-11-06	6.2100	6.210000	5.8700	6.0800	-2.251%	71,445	-20.066%
2025-11-05	6.0700	6.280000	5.9800	6.2200	+1.800%	38,872	-21.865%
2025-11-04	5.8700	6.130000	5.7401	6.1100	+2.689%	70,396	-20.458%
2025-11-03	6.1600	6.240000	5.9000	5.9500	-4.341%	110,212	-18.319%
2025-10-31	7.0100	8.100000	6.1000	6.2200	+1.967%	2,219,804	-21.865%
2025-10-30	5.5500	6.100000	5.5500	6.1000	+9.123%	1,888,456	-20.328%
2025-10-29	5.8999	5.900000	5.5900	5.5900	-4.117%	8,764	-13.059%
2025-10-28	5.7700	5.970000	5.7500	5.8300	+1.040%	14,514	-16.638%
2025-10-27	5.7600	5.848800	5.7600	5.7700	+0.348%	6,707	-15.771%
2025-10-24	5.7700	5.883400	5.6700	5.7500	+1.232%	20,914	-15.478%
2025-10-23	5.6400	5.840000	5.6400	5.6800	+0.531%	15,003	-14.437%
2025-10-22	5.5400	5.730000	5.5300	5.6500	-0.177%	5,284	-13.982%
2025-10-21	5.6400	5.727700	5.5600	5.6600	+1.071%	7,151	-14.134%
2025-10-20	5.5700	5.710000	5.5000	5.6000	+1.818%	5,063	-13.214%
2025-10-17	5.5001	5.670000	5.5000	5.5000	0.000%	8,057	-11.636%
2025-10-16	5.6500	5.650000	5.5000	5.5000	-1.961%	7,443	-11.636%
2025-10-15	5.5800	5.650000	5.5300	5.6100	+1.815%	8,776	-13.369%
2025-10-14	5.5652	5.660000	5.5100	5.5100	-0.899%	7,314	-11.797%
2025-10-13	5.5117	5.680000	5.5000	5.5600	+0.907%	15,672	-12.590%
2025-10-10	5.7000	5.710000	5.5100	5.5100	-3.333%	9,698	-11.797%
2025-10-09	5.7000	5.833300	5.7000	5.7000	+0.707%	14,497	-14.737%
2025-10-08	5.5100	5.820000	5.5100	5.6600	+2.722%	21,858	-14.134%
2025-10-07	5.5300	5.531500	5.5000	5.5100	+0.182%	20,220	-11.797%
2025-10-06	5.6000	5.600000	5.5000	5.5000	-0.181%	7,373	-11.636%
2025-10-03	5.6100	5.650000	5.5100	5.5100	-1.783%	6,831	-11.797%
2025-10-02	5.6900	5.730000	5.6000	5.6100	-1.923%	3,028	-13.369%
2025-10-01	5.7000	5.849900	5.7000	5.7200	+1.239%	13,985	-15.035%
2025-09-30	5.5500	5.720000	5.5400	5.6500	+1.986%	11,996	-13.982%
2025-09-29	5.6100	5.610000	5.5100	5.5400	-0.717%	18,860	-12.274%
2025-09-26	5.5000	5.580000	5.5000	5.5800	+1.270%	4,151	-12.903%
2025-09-25	5.5300	5.612200	5.5100	5.5100	-0.899%	2,220	-11.797%
2025-09-24	5.5500	5.600000	5.5200	5.5600	0.000%	7,170	-12.590%
2025-09-23	5.6300	5.660000	5.5600	5.5600	-0.714%	7,805	-12.590%
2025-09-22	5.6400	5.690000	5.5900	5.6000	-0.178%	23,994	-13.214%
2025-09-19	5.6540	5.669000	5.5800	5.6100	-0.355%	7,870	-13.369%
2025-09-18	5.9900	6.000000	5.6201	5.6300	-3.925%	41,145	-13.677%
2025-09-17	5.7200	5.902300	5.6500	5.8600	+5.018%	37,795	-17.065%
2025-09-16	5.5200	5.580000	5.5000	5.5800	+1.455%	47,233	-12.903%
2025-09-15	5.5400	5.545000	5.5000	5.5000	0.000%	21,220	-11.636%
2025-09-12	5.5400	5.540000	5.5000	5.5000	0.000%	24,647	-11.636%
2025-09-11	5.5500	5.600000	5.5000	5.5000	-0.362%	5,576	-11.636%
2025-09-10	5.6000	5.639100	5.5200	5.5200	-2.301%	17,346	-11.957%
2025-09-09	5.7152	5.715200	5.6000	5.6500	-1.910%	7,623	-13.982%
2025-09-08	5.8600	5.865000	5.7600	5.7600	-1.538%	18,527	-15.625%
2025-09-05	5.9200	5.920000	5.7601	5.8500	-1.846%	10,148	-16.923%
2025-09-04	5.9300	6.050000	5.8218	5.9600	+0.846%	20,506	-18.456%
2025-09-03	5.7100	5.910000	5.6900	5.9100	+2.426%	13,367	-17.766%
2025-09-02	5.5000	5.810000	5.5000	5.7700	+3.405%	17,644	-15.771%
2025-08-29	5.5800	5.620000	5.5200	5.5800	+0.904%	14,958	-12.903%
2025-08-28	5.5000	5.570100	5.5000	5.5300	-0.181%	10,172	-12.116%
2025-08-27	5.5550	5.590000	5.5327	5.5400	+0.181%	15,739	-12.274%
2025-08-26	5.5300	5.600000	5.5000	5.5300	+0.363%	29,828	-12.116%
2025-08-25	5.5200	5.545000	5.5000	5.5100	+0.182%	13,486	-11.797%
2025-08-22	5.5850	5.600000	5.5000	5.5000	0.000%	13,832	-11.636%
2025-08-21	5.5300	5.575000	5.5000	5.5000	0.000%	36,483	-11.636%
2025-08-20	5.5000	5.527300	5.5000	5.5000	0.000%	35,132	-11.636%
2025-08-19	5.5500	5.659500	5.5000	5.5000	0.000%	53,269	-11.636%
2025-08-18	5.5600	5.665000	5.5000	5.5000	-1.257%	53,080	-11.636%
2025-08-15	5.8700	5.890000	5.5700	5.5700	-5.272%	12,152	-12.747%
2025-08-14	5.5100	5.900000	5.5000	5.8800	+6.715%	35,800	-17.347%
2025-08-13	5.5500	5.579900	5.5100	5.5100	-0.721%	24,697	-11.797%
2025-08-12	5.5000	5.690000	5.5000	5.5500	+1.742%	36,742	-12.432%
2025-08-11	5.5700	5.620000	5.4300	5.4550	-0.818%	103,134	-10.907%
2025-08-08	5.5800	5.727700	5.4400	5.5000	-0.901%	68,750	-11.636%
2025-08-07	5.7400	5.745000	5.5500	5.5500	-0.180%	28,224	-12.432%
2025-08-06	5.5000	5.620000	5.5000	5.5600	+1.091%	17,549	-12.590%
2025-08-05	5.8069	5.806900	5.5000	5.5000	-1.610%	26,875	-11.636%
2025-08-04	5.5300	5.629400	5.5000	5.5900	+1.268%	28,347	-13.059%
2025-08-01	5.6100	5.700000	5.5200	5.5200	-1.604%	30,108	-11.957%
2025-07-31	5.5700	5.709100	5.5500	5.6100	-0.178%	9,189	-13.369%
2025-07-30	5.7600	5.809900	5.6200	5.6200	-2.600%	18,344	-13.523%
2025-07-29	5.8400	5.840000	5.7501	5.7700	-1.199%	13,629	-15.771%
2025-07-28	5.8800	5.920000	5.7901	5.8400	-0.849%	15,550	-16.781%
2025-07-25	5.8052	5.890000	5.6800	5.8900	+1.029%	21,605	-17.487%
2025-07-24	5.7500	5.830000	5.7500	5.8300	+1.040%	7,762	-16.638%
2025-07-23	5.9500	5.950000	5.7200	5.7700	-2.037%	24,192	-15.771%
2025-07-22	5.6900	5.930000	5.6700	5.8900	+3.333%	42,596	-17.487%
2025-07-21	5.6100	5.778200	5.5700	5.7000	+1.968%	16,860	-14.737%
2025-07-18	5.8000	5.800000	5.5100	5.5900	-2.443%	23,171	-13.059%
2025-07-17	5.7400	5.840000	5.7200	5.7300	+0.703%	29,194	-15.183%
2025-07-16	5.5300	5.760000	5.5000	5.6900	+3.455%	42,162	-14.587%
2025-07-15	5.6200	5.640000	5.5000	5.5000	-2.655%	34,459	-11.636%
2025-07-14	5.6884	5.770000	5.6100	5.6500	+0.177%	19,358	-13.982%
2025-07-11	5.5800	5.870000	5.5600	5.6400	+0.714%	30,023	-13.830%
2025-07-10	5.5723	5.685000	5.5605	5.6000	-1.582%	17,334	-13.214%
2025-07-09	5.7300	5.735000	5.5700	5.6900	-0.698%	38,943	-14.587%
2025-07-08	5.6500	5.799900	5.6500	5.7300	+1.596%	14,437	-15.183%
2025-07-07	5.8900	5.970000	5.6000	5.6400	-4.244%	26,827	-13.830%
2025-07-03	5.8500	5.960000	5.7700	5.8900	+1.377%	17,483	-17.487%
2025-07-02	5.9200	5.940000	5.6600	5.8100	-1.190%	15,230	-16.351%
2025-07-01	5.8300	5.970000	5.7600	5.8800	+0.685%	37,451	-17.347%
2025-06-30	5.7600	5.850000	5.6800	5.8400	+6.182%	66,468	-16.781%
2025-06-27	5.5700	5.620000	5.4500	5.5000	-0.722%	1,157,681	-11.636%
2025-06-26	5.5300	5.550000	5.4900	5.5400	+1.280%	57,571	-12.274%
2025-06-25	5.5800	5.585100	5.4700	5.4700	-1.795%	44,110	-11.152%
2025-06-24	5.6500	5.670000	5.5000	5.5700	-1.416%	49,551	-12.747%
2025-06-23	5.4400	5.650000	5.3500	5.6500	+3.670%	57,271	-13.982%
2025-06-20	5.5100	5.560000	5.4500	5.4500	-0.366%	57,378	-10.826%
2025-06-18	5.3200	5.525000	5.3200	5.4700	+0.183%	41,163	-11.152%
2025-06-17	5.4400	5.575000	5.3950	5.4600	-1.266%	43,200	-10.989%
2025-06-16	5.4400	5.655000	5.2914	5.5300	+1.654%	59,291	-12.116%
2025-06-13	5.4400	5.500000	5.2800	5.4400	-1.627%	64,875	-10.662%
2025-06-12	5.4600	5.545000	5.3000	5.5300	+1.282%	53,997	-12.116%
2025-06-11	5.6700	5.670000	5.4600	5.4600	-2.326%	60,907	-10.989%
2025-06-10	5.5000	5.710000	5.4284	5.5900	+2.194%	62,850	-13.059%
2025-06-09	5.5700	5.630100	5.4300	5.4700	-0.545%	45,415	-11.152%
2025-06-06	5.1400	5.520000	5.1100	5.5000	+7.212%	90,826	-11.636%
2025-06-05	5.2700	5.270000	5.1006	5.1300	-2.286%	36,870	-5.263%
2025-06-04	5.4100	5.410000	5.2000	5.2500	-2.235%	34,850	-7.429%
2025-06-03	5.2500	5.590000	5.2500	5.3700	+2.091%	44,084	-9.497%
2025-06-02	5.0400	5.285000	4.9800	5.2600	+5.200%	46,339	-7.605%
2025-05-30	5.0900	5.098400	5.0000	5.0000	-1.381%	46,811	-2.800%
2025-05-29	5.0500	5.105000	4.9500	5.0700	+1.198%	19,244	-4.142%
2025-05-28	5.0711	5.180000	4.9900	5.0100	-2.907%	20,448	-2.994%
2025-05-27	5.0400	5.180000	4.9600	5.1600	+2.381%	42,231	-5.814%
2025-05-23	4.9500	5.080000	4.9500	5.0400	+0.599%	26,844	-3.571%
2025-05-22	5.0600	5.125000	4.9600	5.0100	+0.200%	38,401	-2.994%
2025-05-21	4.9300	5.080000	4.9100	5.0000	0.000%	40,588	-2.800%
2025-05-20	5.1100	5.130000	4.9200	5.0000	-1.768%	36,252	-2.800%
2025-05-19	5.0700	5.120000	4.9000	5.0900	+1.597%	131,061	-4.519%
2025-05-16	4.8100	5.129900	4.7900	5.0100	+4.812%	92,116	-2.994%
2025-05-15	4.8100	4.908300	4.7500	4.7800	-0.624%	32,393	+1.674%
2025-05-14	4.9000	5.120000	4.7200	4.8100	-0.414%	50,489	+1.040%
2025-05-13	4.6400	4.880000	4.5000	4.8300	+5.000%	57,759	+0.621%
2025-05-12	4.2500	4.630000	4.2100	4.6000	+10.843%	59,029	+5.652%
2025-05-09	4.0200	4.150000	4.0000	4.1500	+1.716%	43,737	+17.108%
2025-05-08	3.9800	4.215500	3.9800	4.0800	+0.741%	23,297	+19.118%
2025-05-07	3.9800	4.240000	3.9500	4.0500	-0.246%	43,957	+20.000%
2025-05-06	3.9500	4.235000	3.9168	4.0600	+2.267%	78,314	+19.704%
2025-05-05	3.9300	4.000000	3.8900	3.9700	+1.276%	56,459	+22.418%
2025-05-02	3.9300	3.960000	3.8750	3.9200	-0.254%	22,773	+23.980%
2025-05-01	4.0400	4.050000	3.8800	3.9300	-0.254%	60,402	+23.664%
2025-04-30	3.6200	3.950000	3.6100	3.9400	+6.775%	76,614	+23.350%
2025-04-29	3.5800	3.690000	3.5250	3.6900	+3.361%	28,423	+31.707%
2025-04-28	3.6100	3.610000	3.4058	3.5700	-1.108%	39,217	+36.134%
2025-04-25	3.6000	3.625000	3.5000	3.6100	+0.278%	29,827	+34.626%
2025-04-24	3.6100	3.700000	3.5250	3.6000	-1.907%	23,795	+35.000%
2025-04-23	3.7500	3.750000	3.5313	3.6700	+0.548%	62,592	+32.425%
2025-04-22	3.6400	3.670000	3.4650	3.6500	-0.815%	50,404	+33.151%
2025-04-21	3.4700	3.730000	3.3313	3.6800	+4.545%	107,477	+32.065%
2025-04-17	3.4900	3.690000	3.4301	3.5200	+0.860%	121,562	+38.068%
2025-04-16	2.7200	3.890000	2.7200	3.4900	+27.372%	891,607	+39.255%
2025-04-15	2.9500	2.950000	2.7400	2.7400	-7.744%	64,912	+77.372%
2025-04-14	3.0900	3.265000	2.9000	2.9700	-3.257%	69,479	+63.636%
2025-04-11	3.1700	3.170000	3.0000	3.0700	+0.327%	35,640	+58.306%
2025-04-10	3.2800	3.300000	2.9900	3.0600	-8.929%	46,717	+58.824%
2025-04-09	3.0900	3.560000	3.0800	3.3600	+8.039%	55,846	+44.643%
2025-04-08	3.4600	3.478200	3.0800	3.1100	-6.886%	71,158	+56.270%
2025-04-07	3.3700	3.656500	3.3100	3.3400	-3.188%	62,356	+45.509%
2025-04-04	3.5200	3.645000	3.3900	3.4500	-5.479%	72,315	+40.870%
2025-04-03	3.8400	3.840000	3.6500	3.6500	-8.978%	37,786	+33.151%
2025-04-02	3.8450	4.040000	3.8450	4.0100	+1.519%	33,059	+21.197%
2025-04-01	4.0400	4.130000	3.9500	3.9500	-2.469%	56,145	+23.038%
2025-03-31	4.2000	4.430300	4.0300	4.0500	-3.571%	67,298	+20.000%
2025-03-28	4.4300	4.460000	4.2000	4.2000	-5.830%	41,120	+15.714%
2025-03-27	4.5800	4.580000	4.4600	4.4600	-3.043%	33,534	+8.969%
2025-03-26	4.5600	4.650000	4.5400	4.6000	+0.877%	32,656	+5.652%
2025-03-25	4.7000	4.740000	4.5500	4.5600	-3.594%	34,798	+6.579%
2025-03-24	4.7100	4.732200	4.6433	4.7300	+0.853%	34,937	+2.748%
2025-03-21	4.6800	4.836011	4.5500	4.6900	-0.846%	101,560	+3.625%
2025-03-20	4.7500	4.783200	4.7200	4.7300	-0.211%	34,437	+2.748%
2025-03-19	4.6600	4.770000	4.6345	4.7400	+0.851%	17,413	+2.532%
2025-03-18	4.6300	4.700000	4.5700	4.7000	+1.512%	23,502	+3.404%
2025-03-17	4.6350	4.650000	4.6050	4.6300	-0.216%	26,290	+4.968%
2025-03-14	4.5500	4.680000	4.5500	4.6400	+2.882%	22,220	+4.741%
2025-03-13	4.7500	4.815000	4.5000	4.5100	-5.053%	45,262	+7.761%
2025-03-12	4.9100	4.965000	4.5600	4.7500	-1.452%	103,885	+2.316%
2025-03-11	4.9800	5.000000	4.7700	4.8200	-3.213%	30,238	+0.830%
2025-03-10	5.1500	5.150000	4.9300	4.9800	-4.598%	46,247	-2.410%
2025-03-07	4.8700	5.230000	4.7960	5.2200	+7.187%	43,367	-6.897%
2025-03-06	4.7900	4.890000	4.7650	4.8700	+2.096%	94,481	-0.205%
2025-03-05	4.8600	4.880000	4.7350	4.7700	-0.832%	27,996	+1.887%
2025-03-04	4.8900	4.950000	4.8100	4.8100	-2.828%	54,009	+1.040%
2025-03-03	5.0600	5.100000	4.9300	4.9500	-2.174%	31,302	-1.818%
2025-02-28	5.3500	5.350000	4.9200	5.0600	+0.897%	37,065	-3.953%
2025-02-27	5.3600	5.390000	5.0000	5.0150	-2.621%	29,506	-3.091%
2025-02-26	5.3700	5.395000	5.1200	5.1500	-4.275%	46,619	-5.631%
2025-02-25	5.3800	5.436400	5.3400	5.3800	+0.561%	32,042	-9.665%
2025-02-24	5.4300	5.440000	5.3500	5.3500	-0.372%	29,672	-9.159%
2025-02-21	5.6900	5.713500	5.3700	5.3700	-4.448%	58,593	-9.497%
2025-02-20	5.6400	5.725000	5.6000	5.6200	-0.707%	24,737	-13.523%
2025-02-19	5.7100	5.839900	5.6500	5.6600	-1.222%	48,506	-14.134%
2025-02-18	5.8800	5.965000	5.7000	5.7300	-2.551%	61,594	-15.183%
2025-02-14	6.1300	6.180900	5.8500	5.8800	-2.970%	57,975	-17.347%

document.getElementById("M60q7k").onerror = function(){this.style.display='none';}; .dark-mode .zDyJ8X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zDyJ8X{ color: #333333; background-color: white; border: 2px solid #333333; }DLHCDLH Holdings Corp.stock NASDAQ

DLHC
DLH Holdings Corp.
stock NASDAQ