NASDAQ : DLHC
DLH Holdings Corp. — Price history
Industrials · Specialty Business Services · United States
Last price 3.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 53.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DLH Holdings Corp. (DLHC) closed at 3.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.64 | 3.695 | 3.63 | 3.63 | 159 | +0.00% |
| 2026-10-30 | 3.59 | 3.665 | 3.59 | 3.63 | 5,027 | -0.82% |
| 2026-10-29 | 3.629 | 3.705 | 3.58 | 3.66 | 16,588 | -0.54% |
| 2026-10-28 | 3.65 | 3.68 | 3.65 | 3.68 | 1,584 | +1.10% |
| 2026-10-27 | 3.57 | 3.74 | 3.56 | 3.64 | 36,028 | +0.83% |
| 2026-10-26 | 3.64 | 3.73 | 3.56 | 3.61 | 5,507 | -4.24% |
| 2026-10-23 | 3.6 | 3.77 | 3.59 | 3.77 | 5,128 | +1.34% |
| 2026-10-22 | 3.82 | 3.86 | 3.57 | 3.72 | 36,721 | -3.38% |
| 2026-10-21 | 3.89 | 3.89 | 3.82 | 3.85 | 18,056 | -0.26% |
| 2026-10-20 | 3.8 | 3.92 | 3.8 | 3.86 | 2,398 | +2.12% |
| 2026-10-19 | 3.94 | 4.003 | 3.78 | 3.78 | 8,570 | -4.30% |
| 2026-10-16 | 3.97 | 3.99 | 3.95 | 3.95 | 5,388 | -1.25% |
| 2026-10-15 | 4.031 | 4.09 | 3.99 | 4 | 2,450 | -0.74% |
| 2026-10-14 | 4.07 | 4.2 | 3.94 | 4.03 | 8,308 | +0.62% |
| 2026-10-13 | 4.31 | 4.31 | 4.005 | 4.005 | 17,093 | -5.09% |
| 2026-10-12 | 4.205 | 4.25 | 4.16 | 4.22 | 12,915 | -2.09% |
| 2026-10-09 | 4.13 | 4.31 | 4.13 | 4.31 | 3,371 | +1.41% |
| 2026-10-08 | 4.2 | 4.28 | 4.2 | 4.25 | 11,411 | +1.19% |
| 2026-10-07 | 4.188 | 4.205 | 4.02 | 4.2 | 8,789 | +0.24% |
| 2026-10-06 | 4.12 | 4.21 | 4.12 | 4.19 | 6,575 | +2.70% |
| 2026-10-05 | 4.07 | 4.32 | 4.03 | 4.08 | 40,982 | +0.74% |
| 2026-10-02 | 3.81 | 4.06 | 3.81 | 4.05 | 15,899 | +10.05% |
| 2026-10-01 | 3.747 | 3.75 | 3.655 | 3.68 | 8,043 | -0.54% |
| 2026-09-30 | 3.59 | 3.84 | 3.59 | 3.7 | 26,765 | +5.11% |
| 2026-09-29 | 3.44 | 3.66 | 3.41 | 3.52 | 21,885 | +1.73% |
| 2026-09-28 | 3.71 | 3.71 | 3.38 | 3.46 | 20,611 | -2.54% |
| 2026-09-25 | 3.844 | 3.844 | 3.55 | 3.55 | 24,302 | -5.84% |
| 2026-09-24 | 3.85 | 3.85 | 3.77 | 3.77 | 1,381 | -2.08% |
| 2026-09-23 | 3.93 | 3.93 | 3.85 | 3.85 | 6,034 | -3.02% |
| 2026-09-22 | 4.07 | 4.08 | 3.97 | 3.97 | 6,051 | -0.75% |
| 2026-09-21 | 4.045 | 4.147 | 3.92 | 4 | 7,109 | +2.30% |
| 2026-09-18 | 3.9 | 3.95 | 3.85 | 3.91 | 14,789 | +0.77% |
| 2026-09-17 | 3.85 | 3.968 | 3.77 | 3.88 | 20,968 | -2.76% |
| 2026-09-16 | 4.03 | 4.09 | 3.72 | 3.99 | 36,107 | +9.92% |
| 2026-09-15 | 3.77 | 3.81 | 3.61 | 3.63 | 9,486 | -3.46% |
| 2026-09-14 | 3.9 | 4.04 | 3.76 | 3.76 | 9,642 | -4.33% |
| 2026-09-11 | 4.04 | 4.04 | 3.8 | 3.93 | 9,565 | -2.00% |
| 2026-09-10 | 3.822 | 4.04 | 3.785 | 4.01 | 6,929 | +4.97% |
| 2026-09-09 | 3.95 | 4 | 3.82 | 3.82 | 10,823 | -3.29% |
| 2026-09-08 | 4.11 | 4.11 | 3.934 | 3.95 | 12,315 | -2.95% |
| 2026-09-04 | 4.07 | 4.162 | 4.02 | 4.07 | 7,662 | -1.21% |
| 2026-09-03 | 4.32 | 4.33 | 4.11 | 4.12 | 14,428 | -4.63% |
| 2026-09-02 | 4.385 | 4.45 | 4.32 | 4.32 | 5,948 | +0.23% |
| 2026-09-01 | 4.35 | 4.382 | 4.3 | 4.31 | 4,138 | -0.81% |
| 2026-08-31 | 4.39 | 4.42 | 4.325 | 4.345 | 17,185 | -1.25% |
| 2026-08-28 | 4.439 | 4.535 | 4.4 | 4.4 | 21,161 | -1.79% |
| 2026-08-27 | 4.47 | 4.53 | 4.38 | 4.48 | 6,020 | +0.90% |
| 2026-08-26 | 4.48 | 4.545 | 4.35 | 4.44 | 11,232 | -1.44% |
| 2026-08-25 | 4.496 | 4.57 | 4.48 | 4.505 | 5,477 | +0.78% |
| 2026-08-24 | 4.62 | 4.62 | 4.47 | 4.47 | 2,618 | -1.32% |
| 2026-08-21 | 4.57 | 4.611 | 4.5 | 4.53 | 4,703 | +0.00% |
| 2026-08-20 | 4.582 | 4.606 | 4.53 | 4.53 | 2,513 | -0.66% |
| 2026-08-19 | 4.5 | 4.61 | 4.5 | 4.56 | 16,910 | +0.88% |
| 2026-08-18 | 4.585 | 4.61 | 4.451 | 4.52 | 26,793 | +0.44% |
| 2026-08-17 | 4.66 | 4.66 | 4.49 | 4.5 | 40,241 | -3.43% |
| 2026-08-14 | 4.68 | 4.86 | 4.66 | 4.66 | 6,130 | -1.58% |
| 2026-08-13 | 4.75 | 4.79 | 4.652 | 4.735 | 5,609 | +1.28% |
| 2026-08-12 | 4.76 | 4.77 | 4.63 | 4.675 | 16,249 | -1.79% |
| 2026-08-11 | 4.77 | 4.873 | 4.76 | 4.76 | 9,154 | -1.75% |
| 2026-08-10 | 4.9 | 4.9 | 4.76 | 4.845 | 14,259 | +0.52% |
| 2026-08-07 | 4.762 | 4.89 | 4.74 | 4.82 | 12,700 | -0.82% |
| 2026-08-06 | 4.79 | 4.89 | 4.75 | 4.86 | 11,004 | +0.41% |
| 2026-08-05 | 4.89 | 4.89 | 4.8 | 4.84 | 11,116 | +0.00% |
| 2026-08-04 | 5.029 | 5.029 | 4.71 | 4.84 | 54,227 | -3.59% |
| 2026-08-03 | 4.95 | 5.02 | 4.93 | 5.02 | 8,620 | +2.87% |
| 2026-07-31 | 4.9 | 4.9 | 4.845 | 4.88 | 4,558 | -0.41% |
| 2026-07-30 | 5.12 | 5.12 | 4.74 | 4.9 | 53,717 | -9.26% |
| 2026-07-29 | 5.28 | 5.4 | 5.08 | 5.4 | 7,966 | +3.45% |
| 2026-07-28 | 5.28 | 5.438 | 5.15 | 5.22 | 36,087 | +0.00% |
| 2026-07-27 | 5.09 | 5.28 | 5.09 | 5.22 | 11,407 | +2.55% |
| 2026-07-24 | 5.097 | 5.11 | 5.07 | 5.09 | 2,155 | +0.39% |
| 2026-07-23 | 5.135 | 5.172 | 5.07 | 5.07 | 2,929 | -1.17% |
| 2026-07-22 | 5.33 | 5.33 | 5.1 | 5.13 | 7,770 | -5.00% |
| 2026-07-21 | 5.3 | 5.4 | 5.3 | 5.4 | 7,349 | +1.31% |
| 2026-07-20 | 5.48 | 5.48 | 5.31 | 5.33 | 4,857 | -3.09% |
| 2026-07-17 | 5.52 | 5.54 | 5.31 | 5.5 | 11,627 | -1.26% |
| 2026-07-16 | 5.38 | 5.65 | 5.324 | 5.57 | 12,844 | +3.53% |
| 2026-07-15 | 5.25 | 5.55 | 5.24 | 5.38 | 58,966 | +2.48% |
| 2026-07-14 | 5.17 | 5.29 | 5.14 | 5.25 | 17,697 | +0.57% |
| 2026-07-13 | 5.1 | 5.225 | 5.06 | 5.22 | 32,072 | +3.78% |
| 2026-07-10 | 5.08 | 5.14 | 5.03 | 5.03 | 18,055 | -0.98% |
| 2026-07-09 | 5.17 | 5.194 | 5.05 | 5.08 | 47,922 | -1.74% |
| 2026-07-08 | 5.23 | 5.23 | 5.1 | 5.17 | 18,604 | -1.52% |
| 2026-07-07 | 5.16 | 5.36 | 5.15 | 5.25 | 25,574 | +2.34% |
| 2026-07-06 | 5.22 | 5.28 | 5.13 | 5.13 | 37,442 | -2.47% |
| 2026-07-02 | 5.212 | 5.28 | 5.2 | 5.26 | 43,062 | -0.75% |
| 2026-07-01 | 5.24 | 5.4 | 5.215 | 5.3 | 22,856 | +0.95% |
| 2026-06-30 | 5.21 | 5.46 | 5.17 | 5.25 | 88,400 | -0.94% |
| 2026-06-29 | 5.25 | 5.5 | 5.18 | 5.3 | 32,994 | +0.76% |
| 2026-06-26 | 5.56 | 5.56 | 5.12 | 5.26 | 208,513 | -4.36% |
| 2026-06-25 | 5.5 | 5.53 | 5.5 | 5.5 | 2,171,503 | +0.00% |
| 2026-06-24 | 5.5 | 5.52 | 5.5 | 5.5 | 10,431 | -0.36% |
| 2026-06-23 | 5.52 | 5.52 | 5.5 | 5.52 | 2,379 | +0.00% |
| 2026-06-22 | 5.5 | 5.52 | 5.5 | 5.52 | 2,968 | +1.47% |
| 2026-06-18 | 5.51 | 5.51 | 5.44 | 5.44 | 14,691 | -1.09% |
| 2026-06-17 | 5.5 | 5.51 | 5.5 | 5.5 | 7,355 | +0.55% |
| 2026-06-16 | 5.53 | 5.53 | 5.47 | 5.47 | 12,108 | -0.91% |
| 2026-06-15 | 5.52 | 5.53 | 5.52 | 5.52 | 4,819 | +0.18% |
| 2026-06-12 | 5.56 | 5.57 | 5.51 | 5.51 | 9,955 | -0.18% |
| 2026-06-11 | 5.56 | 5.56 | 5.5 | 5.52 | 16,088 | -0.54% |
| 2026-06-10 | 5.59 | 5.6 | 5.55 | 5.55 | 5,223 | -0.18% |
| 2026-06-09 | 5.54 | 5.63 | 5.54 | 5.56 | 2,798 | +1.28% |
| 2026-06-08 | 5.63 | 5.63 | 5.49 | 5.49 | 9,450 | -1.61% |
| 2026-06-05 | 5.68 | 5.775 | 5.559 | 5.58 | 7,712 | -1.06% |
| 2026-06-04 | 5.58 | 5.66 | 5.53 | 5.64 | 14,174 | +2.36% |
| 2026-06-03 | 5.54 | 5.54 | 5.5 | 5.51 | 2,757 | +0.18% |
| 2026-06-02 | 5.51 | 5.61 | 5.5 | 5.5 | 15,082 | -1.79% |
| 2026-06-01 | 5.54 | 5.6 | 5.502 | 5.6 | 6,376 | -0.18% |
| 2026-05-29 | 5.6 | 5.624 | 5.6 | 5.61 | 6,350 | +0.18% |
| 2026-05-28 | 5.54 | 5.6 | 5.54 | 5.6 | 2,300 | +0.00% |
| 2026-05-27 | 5.57 | 5.6 | 5.5 | 5.6 | 12,628 | +1.45% |
| 2026-05-26 | 5.53 | 5.581 | 5.52 | 5.52 | 3,530 | -0.54% |
| 2026-05-22 | 5.59 | 5.59 | 5.52 | 5.55 | 27,901 | +0.00% |
| 2026-05-21 | 5.541 | 5.608 | 5.5 | 5.55 | 13,959 | +0.00% |
| 2026-05-20 | 5.52 | 5.64 | 5.5 | 5.55 | 7,353 | +0.54% |
| 2026-05-19 | 5.5 | 5.66 | 5.5 | 5.52 | 7,154 | +0.36% |
| 2026-05-18 | 5.5 | 5.6 | 5.5 | 5.5 | 10,554 | +1.10% |
| 2026-05-15 | 5.52 | 5.7 | 5.44 | 5.44 | 6,072 | -1.09% |
| 2026-05-14 | 5.52 | 5.66 | 5.5 | 5.5 | 2,315 | +0.00% |
| 2026-05-13 | 5.56 | 5.57 | 5.5 | 5.5 | 126,409 | -2.14% |