DLH Holdings Corp (DLHC) Historical Stock Data
3.95 ↓0.10 (-2.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLHC is down -1.54% a day on average. There have been 9 days where DLH Holdings Corp closed green and 21 days where DLHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 4.04 | 3.95 | ↓$0.09 (-2.23%) | 3.95 | 4.13 | 56.15K |
| 2025-03-31 | 4.20 | 4.05 | ↓$0.15 (-3.57%) | 4.03 | 4.43 | 67.30K |
| 2025-03-28 | 4.43 | 4.20 | ↓$0.23 (-5.19%) | 4.20 | 4.46 | 41.02K |
| 2025-03-27 | 4.58 | 4.46 | ↓$0.12 (-2.62%) | 4.46 | 4.58 | 33.51K |
| 2025-03-26 | 4.56 | 4.60 | ↑$0.04 (0.88%) | 4.54 | 4.65 | 32.76K |
| 2025-03-25 | 4.70 | 4.56 | ↓$0.14 (-2.98%) | 4.55 | 4.74 | 35.01K |
| 2025-03-24 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.64 | 4.73 | 34.94K |
| 2025-03-21 | 4.68 | 4.69 | ↑$0.01 (0.21%) | 4.55 | 4.84 | 104.80K |
| 2025-03-20 | 4.75 | 4.73 | ↓$0.02 (-0.42%) | 4.72 | 4.78 | 34.56K |
| 2025-03-19 | 4.66 | 4.74 | ↑$0.08 (1.72%) | 4.63 | 4.77 | 17.41K |
| 2025-03-18 | 4.63 | 4.70 | ↑$0.07 (1.51%) | 4.57 | 4.70 | 24.22K |
| 2025-03-17 | 4.64 | 4.63 | ↓$0.00 (-0.11%) | 4.61 | 4.65 | 26.76K |
| 2025-03-14 | 4.55 | 4.64 | ↑$0.09 (1.98%) | 4.55 | 4.68 | 22.41K |
| 2025-03-13 | 4.75 | 4.51 | ↓$0.24 (-5.05%) | 4.50 | 4.82 | 46.04K |
| 2025-03-12 | 4.91 | 4.75 | ↓$0.16 (-3.26%) | 4.56 | 4.97 | 104.01K |
| 2025-03-11 | 4.98 | 4.82 | ↓$0.16 (-3.21%) | 4.77 | 5.00 | 34.55K |
| 2025-03-10 | 5.15 | 4.98 | ↓$0.17 (-3.30%) | 4.93 | 5.15 | 46.41K |
| 2025-03-07 | 4.87 | 5.22 | ↑$0.35 (7.19%) | 4.80 | 5.23 | 43.49K |
| 2025-03-06 | 4.79 | 4.87 | ↑$0.08 (1.67%) | 4.77 | 4.89 | 94.59K |
| 2025-03-05 | 4.86 | 4.77 | ↓$0.09 (-1.85%) | 4.74 | 4.88 | 28.10K |
| 2025-03-04 | 4.89 | 4.81 | ↓$0.08 (-1.64%) | 4.81 | 4.95 | 55.70K |
| 2025-03-03 | 5.06 | 4.95 | ↓$0.11 (-2.17%) | 4.93 | 5.10 | 31.58K |
| 2025-02-28 | 5.35 | 5.06 | ↓$0.29 (-5.42%) | 4.92 | 5.35 | 37.58K |
| 2025-02-27 | 5.36 | 5.02 | ↓$0.35 (-6.44%) | 5.00 | 5.39 | 29.77K |
| 2025-02-26 | 5.37 | 5.15 | ↓$0.22 (-4.10%) | 5.12 | 5.40 | 46.62K |
| 2025-02-25 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.34 | 5.44 | 34.92K |
| 2025-02-24 | 5.43 | 5.35 | ↓$0.08 (-1.47%) | 5.35 | 5.44 | 29.96K |
| 2025-02-21 | 5.69 | 5.37 | ↓$0.32 (-5.62%) | 5.37 | 5.71 | 58.83K |
| 2025-02-20 | 5.64 | 5.62 | ↓$0.02 (-0.35%) | 5.60 | 5.73 | 24.74K |
| 2025-02-19 | 5.71 | 5.66 | ↓$0.05 (-0.88%) | 5.65 | 5.84 | 50.45K |
Create an account or log in to view more rows.
$DLHC nice day!
$DLHC not yet time to short
$DLHC Was last two days consolidation??
$DLHC HODL!!!
$DLHC green is good
$DLHC is the dump over
$DLHC wow. The volume is so low today. Unreal
$DLHC good times
$DLHC low volume
expect flat or negative close
$DLHC only getting stronger