U.S. Markets closed

DLH Holdings Corp. (DLHC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.65-0.03 (-0.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202110.8110.8510.5510.6410.6420,700
Apr 08, 202110.7210.8210.5510.7710.7716,900
Apr 07, 202110.5810.8710.5210.5810.5845,500
Apr 06, 202110.3910.9810.2010.6610.6690,300
Apr 05, 202110.1110.3910.0110.3010.3015,000
Apr 01, 202110.1810.309.9710.1210.1210,100
Mar 31, 202110.2310.329.929.929.9217,000
Mar 30, 202110.0810.2910.0010.2810.2814,200
Mar 29, 202110.0710.239.8010.0810.0818,400
Mar 26, 202110.1810.189.9610.1410.146,500
Mar 25, 202110.3910.399.8510.0510.0528,700
Mar 24, 202110.2710.2710.0110.2410.243,000
Mar 23, 202110.2010.4910.1510.1510.154,100
Mar 22, 202110.6610.7910.2710.3810.3810,100
Mar 19, 202110.6010.7010.5010.6810.6813,400
Mar 18, 202110.6610.7010.3710.6710.6712,500
Mar 17, 202110.2810.8410.2110.6410.6428,700
Mar 16, 202110.2610.3610.1510.3010.308,800
Mar 15, 202110.4310.4310.1810.1810.188,100
Mar 12, 202110.3610.4910.2210.3710.375,900
Mar 11, 202110.4210.5110.2010.2010.206,300
Mar 10, 202110.2310.5810.0510.4010.409,200
Mar 09, 202110.1510.1910.0010.1010.1011,100
Mar 08, 20219.8410.349.8410.1510.1514,100
Mar 05, 202110.3710.379.809.849.8435,300
Mar 04, 202110.6010.9210.2210.2710.2720,100
Mar 03, 202110.6310.8610.6010.8310.839,500
Mar 02, 202110.6310.9510.5210.6210.6221,100
Mar 01, 202110.2010.6510.2010.6510.6513,400
Feb 26, 202110.3510.5710.1410.1410.1412,500
Feb 25, 202110.7110.7110.2910.4710.4732,200
Feb 24, 202110.4310.6610.2510.3810.3817,300
Feb 23, 202110.7810.8010.4010.5610.5633,000
Feb 22, 202110.6010.9210.6010.8010.8021,500
Feb 19, 202110.7510.9910.5910.6210.6211,400
Feb 18, 202110.5610.8710.5010.7110.7126,400
Feb 17, 202110.9010.9610.6910.7410.7415,500
Feb 16, 202111.1511.3410.6810.8810.8821,900
Feb 12, 202111.1411.4511.1011.2511.2510,800
Feb 11, 202111.1111.4711.1111.1911.1950,500
Feb 10, 202111.3611.4711.1011.1611.1667,000
Feb 09, 202111.2411.3511.0011.2311.2331,200
Feb 08, 202110.9011.1810.9011.1811.1818,300
Feb 05, 202110.8511.0010.5510.7010.7036,600
Feb 04, 202110.7110.9110.6510.7110.7129,500
Feb 03, 202111.0811.2410.3810.6810.6892,400
Feb 02, 202110.9411.2910.5111.1311.1374,400
Feb 01, 202110.4610.9510.4510.8310.8362,900
Jan 29, 202110.2110.5210.1410.3610.3638,000
Jan 28, 202110.5210.6010.2010.2610.2625,400
Jan 27, 202110.4910.6310.2510.5510.5574,900
Jan 26, 202110.5010.6410.5010.5010.5033,000
Jan 25, 202110.4510.639.9510.4210.42109,200
Jan 22, 202110.2010.6210.2010.4310.4326,400
Jan 21, 202110.2510.3210.2110.3210.3247,600
Jan 20, 20219.9410.369.9110.3210.3247,200
Jan 19, 202111.1211.289.6510.0210.02267,800
Jan 15, 202111.4411.4611.0011.0411.0431,000
Jan 14, 202111.2511.9611.1511.1511.1540,400
Jan 13, 202111.4011.9011.0511.2411.2456,900
Jan 12, 20219.7112.009.7111.3411.34143,700
Jan 11, 20219.849.909.489.509.5019,500
Jan 08, 202110.1510.159.859.969.9651,500
Jan 07, 20219.8310.259.7210.0710.0745,700
Jan 06, 20219.4310.059.439.839.8383,700
Jan 05, 20219.219.659.219.599.5932,000
Jan 04, 20219.399.439.269.269.2642,800
Dec 31, 20209.329.469.219.329.3270,500
Dec 30, 20209.309.429.219.299.2983,700
Dec 29, 20209.359.409.309.329.3243,500
Dec 28, 20209.309.449.139.309.3051,400
Dec 24, 20209.279.319.129.159.157,000
Dec 23, 20209.349.349.109.279.2798,600
Dec 22, 20209.539.909.029.249.24173,400
Dec 21, 20209.019.539.019.349.34134,900
Dec 18, 20209.489.709.009.019.0187,800
Dec 17, 20209.7110.039.529.529.52137,600
Dec 16, 202010.1210.129.379.379.3732,300
Dec 15, 202010.1810.249.8110.0510.0523,100
Dec 14, 202010.1110.419.829.979.9756,700
Dec 11, 20209.8110.139.7510.1310.1331,200
Dec 10, 20209.779.999.099.909.9089,000
Dec 09, 20209.999.999.519.799.7936,300
Dec 08, 202010.1210.489.599.619.6167,300
Dec 07, 202010.0110.909.3010.3010.30101,200
Dec 04, 202010.2010.9110.0010.9110.9140,100
Dec 03, 20209.9510.199.6110.1810.1828,500
Dec 02, 20209.5410.009.1210.0010.0017,300
Dec 01, 20209.379.559.139.509.5025,800
Nov 30, 20209.5110.009.039.129.1222,000
Nov 27, 20209.629.839.549.639.6314,700
Nov 25, 20209.839.989.559.729.7216,100
Nov 24, 20209.959.969.629.849.8422,800
Nov 23, 20209.529.949.509.869.8616,000
Nov 20, 20209.509.939.509.609.6014,400
Nov 19, 20209.5410.369.069.609.6032,200
Nov 18, 20209.749.859.429.699.6919,700
Nov 17, 20209.369.799.239.799.7916,400
Nov 16, 20209.289.479.109.409.4020,900
Nov 13, 20209.219.938.899.009.0012,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...