DLH Holdings Corp.DLHCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $5.94 | $5.94 | $5.71 | $5.71 | 4,000 |
| 1/29/2026 | $6.07 | $6.07 | $5.78 | $5.98 | 6,924 |
| 1/28/2026 | $6.06 | $6.06 | $5.84 | $6.04 | 9,600 |
| 1/27/2026 | $5.90 | $6.10 | $5.90 | $6.06 | 4,306 |
| 1/26/2026 | $5.98 | $6.05 | $5.96 | $6.05 | 8,300 |
| 1/23/2026 | $5.83 | $5.99 | $5.75 | $5.99 | 3,543 |
| 1/22/2026 | $5.72 | $5.90 | $5.60 | $5.90 | 7,021 |
| 1/21/2026 | $5.61 | $5.67 | $5.61 | $5.63 | 3,327 |
| 1/20/2026 | $5.62 | $5.80 | $5.62 | $5.63 | 4,100 |
| 1/16/2026 | $6.20 | $6.23 | $5.67 | $5.78 | 17,112 |
| 1/15/2026 | $5.90 | $5.94 | $5.81 | $5.82 | 5,525 |
| 1/14/2026 | $5.81 | $6.25 | $5.81 | $6.02 | 29,640 |
| 1/13/2026 | $5.85 | $5.92 | $5.75 | $5.86 | 6,605 |
| 1/12/2026 | $5.65 | $6.00 | $5.65 | $5.85 | 4,800 |
| 1/9/2026 | $5.53 | $6.00 | $5.53 | $5.78 | 21,032 |
| 1/8/2026 | $5.50 | $5.57 | $5.50 | $5.50 | 9,700 |
| 1/7/2026 | $5.52 | $5.65 | $5.50 | $5.53 | 20,700 |
| 1/6/2026 | $5.58 | $5.58 | $5.51 | $5.53 | 6,100 |
| 1/5/2026 | $5.59 | $5.65 | $5.51 | $5.65 | 6,978 |
| 1/2/2026 | $5.56 | $5.58 | $5.52 | $5.58 | 5,039 |
| 12/31/2025 | $5.56 | $5.65 | $5.56 | $5.65 | 34,700 |
| 12/30/2025 | $5.59 | $5.60 | $5.52 | $5.52 | 23,300 |
| 12/29/2025 | $5.59 | $5.64 | $5.51 | $5.64 | 9,900 |
| 12/26/2025 | $5.56 | $5.65 | $5.55 | $5.65 | 10,840 |
| 12/24/2025 | $5.62 | $5.65 | $5.57 | $5.65 | 2,700 |
| 12/23/2025 | $5.60 | $5.65 | $5.60 | $5.65 | 8,837 |
| 12/22/2025 | $5.71 | $5.71 | $5.41 | $5.62 | 8,100 |
| 12/19/2025 | $5.62 | $5.71 | $5.50 | $5.64 | 17,029 |
| 12/18/2025 | $5.58 | $5.58 | $5.51 | $5.56 | 6,500 |
| 12/17/2025 | $5.62 | $5.63 | $5.50 | $5.62 | 126,300 |
| 12/16/2025 | $5.51 | $5.65 | $5.51 | $5.65 | 9,600 |
| 12/15/2025 | $5.64 | $5.64 | $5.52 | $5.57 | 30,304 |
| 12/12/2025 | $5.61 | $5.73 | $5.50 | $5.71 | 40,800 |
| 12/11/2025 | $5.87 | $6.00 | $5.50 | $5.67 | 74,043 |
| 12/10/2025 | $5.98 | $6.08 | $5.87 | $5.87 | 48,600 |
| 12/9/2025 | $5.98 | $6.03 | $5.95 | $5.95 | 11,600 |
| 12/8/2025 | $6.04 | $6.05 | $5.93 | $5.95 | 8,462 |
| 12/5/2025 | $6.01 | $6.10 | $5.92 | $5.93 | 15,700 |
| 12/4/2025 | $6.07 | $6.20 | $6.07 | $6.20 | 8,543 |
| 12/3/2025 | $6.27 | $6.29 | $6.11 | $6.28 | 19,400 |
| 12/2/2025 | $6.09 | $6.22 | $6.09 | $6.22 | 10,869 |
| 12/1/2025 | $6.22 | $6.31 | $6.07 | $6.12 | 3,622 |
| 11/28/2025 | $6.32 | $6.41 | $6.21 | $6.21 | 5,700 |
| 11/26/2025 | $6.57 | $6.67 | $6.30 | $6.38 | 34,300 |
| 11/25/2025 | $6.27 | $6.88 | $6.13 | $6.57 | 79,733 |
| 11/24/2025 | $6.16 | $6.38 | $6.16 | $6.21 | 9,046 |
| 11/21/2025 | $5.85 | $6.25 | $5.77 | $6.20 | 27,042 |
| 11/20/2025 | $5.87 | $5.89 | $5.81 | $5.85 | 13,344 |
| 11/19/2025 | $5.76 | $5.87 | $5.75 | $5.86 | 21,804 |
| 11/18/2025 | $5.80 | $5.85 | $5.74 | $5.80 | 51,529 |
| 11/17/2025 | $5.93 | $6.03 | $5.75 | $5.80 | 44,914 |
| 11/14/2025 | $5.81 | $6.02 | $5.80 | $5.98 | 32,148 |
| 11/13/2025 | $5.92 | $5.92 | $5.81 | $5.85 | 18,500 |
| 11/12/2025 | $5.89 | $5.94 | $5.87 | $5.87 | 23,839 |
| 11/11/2025 | $5.81 | $5.96 | $5.80 | $5.86 | 13,408 |
| 11/10/2025 | $6.03 | $6.03 | $5.81 | $5.90 | 23,015 |
| 11/7/2025 | $5.98 | $6.08 | $5.83 | $5.97 | 42,500 |
| 11/6/2025 | $6.21 | $6.21 | $5.87 | $6.08 | 71,445 |
| 11/5/2025 | $6.07 | $6.28 | $5.98 | $6.22 | 38,900 |
| 11/4/2025 | $5.87 | $6.13 | $5.74 | $6.11 | 70,400 |