DLHC(DLHC)
DLHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $4.50 | $4.50 | $4.38 | $4.48 | 6,019 |
| 8/26/2026 | $4.48 | $4.55 | $4.35 | $4.44 | 11,232 |
| 8/25/2026 | $4.50 | $4.57 | $4.48 | $4.51 | 5,500 |
| 8/24/2026 | $4.62 | $4.62 | $4.47 | $4.47 | 2,618 |
| 8/21/2026 | $4.57 | $4.61 | $4.50 | $4.53 | 4,703 |
| 8/20/2026 | $4.58 | $4.61 | $4.53 | $4.53 | 2,513 |
| 8/19/2026 | $4.50 | $4.61 | $4.50 | $4.56 | 16,910 |
| 8/18/2026 | $4.59 | $4.61 | $4.45 | $4.52 | 26,800 |
| 8/17/2026 | $4.66 | $4.66 | $4.49 | $4.50 | 40,241 |
| 8/14/2026 | $4.68 | $4.86 | $4.66 | $4.66 | 6,130 |
| 8/13/2026 | $4.75 | $4.79 | $4.65 | $4.74 | 5,609 |
| 8/12/2026 | $4.76 | $4.77 | $4.63 | $4.68 | 16,249 |
| 8/11/2026 | $4.77 | $4.87 | $4.76 | $4.76 | 9,154 |
| 8/10/2026 | $4.90 | $4.90 | $4.76 | $4.85 | 14,259 |
| 8/7/2026 | $4.76 | $4.89 | $4.74 | $4.82 | 12,700 |
| 8/6/2026 | $4.79 | $4.89 | $4.75 | $4.86 | 11,004 |
| 8/5/2026 | $4.89 | $4.89 | $4.80 | $4.84 | 11,116 |
| 8/4/2026 | $5.03 | $5.03 | $4.71 | $4.84 | 54,227 |
| 8/3/2026 | $4.95 | $5.02 | $4.93 | $5.02 | 8,620 |
| 7/31/2026 | $4.90 | $4.90 | $4.85 | $4.88 | 4,558 |
| 7/30/2026 | $5.12 | $5.12 | $4.74 | $4.90 | 53,717 |
| 7/29/2026 | $5.28 | $5.40 | $5.08 | $5.40 | 7,966 |
| 7/28/2026 | $5.28 | $5.44 | $5.15 | $5.22 | 36,100 |
| 7/27/2026 | $5.09 | $5.28 | $5.09 | $5.22 | 11,407 |
| 7/24/2026 | $5.10 | $5.11 | $5.07 | $5.09 | 2,155 |
| 7/23/2026 | $5.14 | $5.17 | $5.07 | $5.07 | 2,929 |
| 7/22/2026 | $5.33 | $5.33 | $5.10 | $5.13 | 7,800 |
| 7/21/2026 | $5.30 | $5.40 | $5.30 | $5.40 | 7,349 |
| 7/20/2026 | $5.48 | $5.48 | $5.31 | $5.33 | 4,900 |
| 7/17/2026 | $5.52 | $5.54 | $5.31 | $5.50 | 11,627 |
| 7/16/2026 | $5.38 | $5.65 | $5.32 | $5.57 | 12,844 |
| 7/15/2026 | $5.25 | $5.55 | $5.24 | $5.38 | 59,000 |
| 7/14/2026 | $5.17 | $5.29 | $5.14 | $5.25 | 17,700 |
| 7/13/2026 | $5.10 | $5.23 | $5.06 | $5.22 | 32,073 |
| 7/10/2026 | $5.08 | $5.14 | $5.03 | $5.03 | 18,100 |
| 7/9/2026 | $5.17 | $5.19 | $5.05 | $5.08 | 47,922 |
| 7/8/2026 | $5.23 | $5.23 | $5.10 | $5.17 | 18,604 |
| 7/7/2026 | $5.16 | $5.36 | $5.15 | $5.25 | 25,574 |
| 7/6/2026 | $5.22 | $5.28 | $5.13 | $5.13 | 37,442 |
| 7/2/2026 | $5.21 | $5.28 | $5.20 | $5.26 | 43,062 |
| 7/1/2026 | $5.24 | $5.40 | $5.22 | $5.30 | 22,900 |
| 6/30/2026 | $5.21 | $5.46 | $5.17 | $5.25 | 88,400 |
| 6/29/2026 | $5.25 | $5.50 | $5.18 | $5.30 | 32,994 |
| 6/26/2026 | $5.56 | $5.56 | $5.12 | $5.26 | 208,513 |
| 6/25/2026 | $5.50 | $5.53 | $5.50 | $5.50 | 2.17M |
| 6/24/2026 | $5.50 | $5.52 | $5.50 | $5.50 | 10,431 |
| 6/23/2026 | $5.52 | $5.52 | $5.50 | $5.52 | 2,400 |
| 6/22/2026 | $5.50 | $5.52 | $5.50 | $5.52 | 3,000 |
| 6/18/2026 | $5.51 | $5.51 | $5.44 | $5.44 | 14,700 |
| 6/17/2026 | $5.50 | $5.51 | $5.50 | $5.50 | 7,400 |
| 6/16/2026 | $5.53 | $5.53 | $5.47 | $5.47 | 12,108 |
| 6/15/2026 | $5.52 | $5.53 | $5.52 | $5.52 | 4,819 |
| 6/12/2026 | $5.56 | $5.57 | $5.51 | $5.51 | 10,000 |
| 6/11/2026 | $5.56 | $5.56 | $5.50 | $5.52 | 16,100 |
| 6/10/2026 | $5.59 | $5.60 | $5.55 | $5.55 | 5,223 |
| 6/9/2026 | $5.54 | $5.63 | $5.54 | $5.56 | 2,800 |
| 6/8/2026 | $5.63 | $5.63 | $5.49 | $5.49 | 9,500 |
| 6/5/2026 | $5.68 | $5.78 | $5.56 | $5.58 | 7,712 |
| 6/4/2026 | $5.58 | $5.66 | $5.53 | $5.64 | 14,200 |
| 6/3/2026 | $5.54 | $5.54 | $5.50 | $5.51 | 2,800 |
| 6/2/2026 | $5.51 | $5.61 | $5.50 | $5.50 | 15,100 |
| 6/1/2026 | $5.54 | $5.60 | $5.50 | $5.60 | 6,400 |