-
5 DAY PERFORMANCE
+2.67% -
1 MONTH PERFORMANCE
-0.35% -
3 MONTH PERFORMANCE
-19.49% -
6 MONTH PERFORMANCE
-22.29% -
YEAR-TO-DATE PERFORMANCE
-46.22% -
1 YEAR PERFORMANCE
-40.60%
DLH Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.37 | $8.45 (0.96%) | $8.50 | $8.31 | 8,036 | |
| 11/20/2024 | $8.35 | $8.34 (-0.12%) | $8.36 | $8.18 | 25,403 | $118.69 M |
| 11/19/2024 | $8.34 | $8.33 (-0.12%) | $8.54 | $8.31 | 27,700 | $118.55 M |
| 11/18/2024 | $8.24 | $8.44 (2.43%) | $8.62 | $8.19 | 50,300 | $120.12 M |
| 11/15/2024 | $8.50 | $8.25 (-2.94%) | $8.52 | $8.00 | 86,200 | $117.41 M |
| 11/14/2024 | $8.76 | $8.47 (-3.31%) | $8.76 | $8.38 | 47,100 | $120.55 M |
| 11/13/2024 | $8.78 | $8.76 (-0.23%) | $9.02 | $8.73 | 50,420 | $124.67 M |
| 11/12/2024 | $8.97 | $8.68 (-3.23%) | $9.11 | $8.67 | 61,440 | $123.53 M |
| 11/11/2024 | $9.09 | $9.03 (-0.66%) | $9.10 | $8.98 | 41,041 | $128.51 M |
| 11/08/2024 | $9.23 | $9.08 (-1.63%) | $9.23 | $9.07 | 41,000 | $129.23 M |
| 11/07/2024 | $9.55 | $9.19 (-3.77%) | $9.58 | $9.15 | 49,714 | $130.79 M |
| 11/06/2024 | $8.88 | $9.53 (7.32%) | $9.56 | $8.88 | 112,947 | $135.63 M |
| 11/05/2024 | $8.09 | $8.69 (7.42%) | $8.75 | $7.94 | 193,804 | $123.68 M |
| 11/04/2024 | $8.06 | $7.97 (-1.12%) | $8.11 | $7.96 | 48,100 | $113.43 M |
| 11/01/2024 | $8.17 | $8.02 (-1.84%) | $8.17 | $8.00 | 36,300 | $114.14 M |
| 10/31/2024 | $8.19 | $8.10 (-1.1%) | $8.20 | $8.07 | 49,300 | $115.28 M |
| 10/30/2024 | $8.11 | $8.17 (0.74%) | $8.21 | $8.08 | 51,100 | $116.28 M |
| 10/29/2024 | $8.28 | $8.13 (-1.81%) | $8.28 | $8.10 | 80,600 | $115.71 M |
| 10/28/2024 | $8.43 | $8.29 (-1.66%) | $8.43 | $8.24 | 20,531 | $117.98 M |
| 10/25/2024 | $8.22 | $8.25 (0.36%) | $8.29 | $8.15 | 50,334 | $117.41 M |
| 10/24/2024 | $8.31 | $8.20 (-1.32%) | $8.41 | $8.20 | 60,400 | $116.70 M |
| 10/23/2024 | $8.47 | $8.34 (-1.53%) | $8.48 | $8.28 | 53,300 | $118.69 M |
| 10/22/2024 | $8.52 | $8.40 (-1.41%) | $8.52 | $8.27 | 88,036 | $119.55 M |
| 10/21/2024 | $8.63 | $8.50 (-1.51%) | $8.75 | $8.45 | 60,500 | $120.97 M |
| 10/18/2024 | $8.87 | $8.66 (-2.37%) | $8.87 | $8.64 | 64,315 | $123.25 M |
| 10/17/2024 | $8.94 | $8.88 (-0.67%) | $8.94 | $8.79 | 39,875 | $126.38 M |
| 10/16/2024 | $8.91 | $8.96 (0.56%) | $9.04 | $8.89 | 59,000 | $127.52 M |
| 10/15/2024 | $8.91 | $8.86 (-0.56%) | $8.92 | $8.79 | 48,100 | $126.10 M |
| 10/14/2024 | $8.83 | $8.85 (0.23%) | $8.93 | $8.80 | 35,932 | $125.95 M |
| 10/11/2024 | $8.89 | $8.80 (-1.01%) | $8.89 | $8.75 | 35,034 | $125.24 M |
| 10/10/2024 | $8.71 | $8.69 (-0.23%) | $8.81 | $8.55 | 45,700 | $123.68 M |
| 10/09/2024 | $8.78 | $8.76 (-0.23%) | $8.87 | $8.75 | 26,300 | $124.67 M |
| 10/08/2024 | $8.87 | $8.73 (-1.58%) | $8.87 | $8.67 | 42,200 | $124.25 M |
| 10/07/2024 | $8.96 | $8.77 (-2.12%) | $8.97 | $8.66 | 42,600 | $124.81 M |
| 10/04/2024 | $8.89 | $8.86 (-0.34%) | $8.98 | $8.80 | 17,630 | $126.10 M |
| 10/03/2024 | $8.98 | $8.83 (-1.67%) | $9.28 | $8.76 | 51,440 | $125.67 M |
| 10/02/2024 | $9.16 | $9.02 (-1.53%) | $9.16 | $9.00 | 52,700 | $128.37 M |
| 10/01/2024 | $9.30 | $9.14 (-1.72%) | $9.32 | $9.11 | 59,100 | $130.08 M |
| 09/30/2024 | $9.38 | $9.36 (-0.21%) | $9.51 | $9.24 | 39,481 | $133.21 M |
| 09/27/2024 | $9.51 | $9.47 (-0.42%) | $9.56 | $9.45 | 17,600 | $134.78 M |
| 09/26/2024 | $9.56 | $9.43 (-1.36%) | $9.62 | $9.43 | 35,800 | $134.21 M |
| 09/25/2024 | $9.68 | $9.49 (-1.96%) | $9.68 | $9.48 | 30,133 | $135.06 M |
| 09/24/2024 | $9.76 | $9.63 (-1.33%) | $9.76 | $9.51 | 63,900 | $137.05 M |
| 09/23/2024 | $9.75 | $9.64 (-1.13%) | $9.84 | $9.54 | 56,400 | $137.20 M |
| 09/20/2024 | $9.89 | $9.78 (-1.11%) | $9.95 | $9.71 | 93,200 | $139.19 M |
| 09/19/2024 | $10.02 | $9.96 (-0.6%) | $10.12 | $9.85 | 31,302 | $141.75 M |
| 09/18/2024 | $10.29 | $9.84 (-4.37%) | $10.29 | $9.78 | 54,200 | $140.04 M |
| 09/17/2024 | $10.31 | $10.10 (-2.04%) | $10.47 | $10.04 | 37,534 | $143.74 M |
| 09/16/2024 | $10.10 | $10.23 (1.29%) | $10.26 | $10.08 | 12,135 | $145.59 M |
| 09/13/2024 | $10.23 | $10.12 (-1.08%) | $10.31 | $10.01 | 37,808 | $144.03 M |
| 09/12/2024 | $10.31 | $10.28 (-0.29%) | $10.38 | $10.10 | 37,800 | $146.30 M |
| 09/11/2024 | $9.91 | $9.95 (0.4%) | $10.04 | $9.91 | 248,900 | $141.61 M |
| 09/10/2024 | $10.07 | $10.13 (0.6%) | $10.26 | $10.07 | 18,446 | $144.17 M |
| 09/09/2024 | $10.23 | $10.10 (-1.27%) | $10.59 | $9.77 | 110,800 | $143.74 M |
| 09/06/2024 | $10.34 | $10.36 (0.19%) | $10.52 | $10.33 | 24,008 | $147.44 M |
| 09/05/2024 | $10.54 | $10.41 (-1.23%) | $10.61 | $10.41 | 14,241 | $148.16 M |
| 09/04/2024 | $10.52 | $10.50 (-0.19%) | $10.70 | $10.48 | 22,400 | $149.44 M |
| 09/03/2024 | $10.88 | $10.59 (-2.67%) | $10.88 | $10.50 | 39,548 | $150.72 M |
| 08/30/2024 | $10.73 | $10.88 (1.4%) | $11.16 | $10.67 | 36,247 | $154.84 M |
| 08/29/2024 | $11.16 | $10.77 (-3.49%) | $11.16 | $10.77 | 51,349 | $153.28 M |
| 08/28/2024 | $10.98 | $10.95 (-0.27%) | $11.13 | $10.89 | 29,436 | $155.84 M |
| 08/27/2024 | $11.42 | $10.93 (-4.29%) | $11.42 | $10.93 | 13,631 | $155.56 M |
| 08/26/2024 | $11.05 | $11.31 (2.35%) | $11.37 | $10.98 | 51,234 | $160.96 M |
| 08/23/2024 | $10.68 | $11.02 (3.18%) | $11.24 | $10.59 | 54,500 | $156.84 M |
| 08/22/2024 | $10.66 | $10.50 (-1.5%) | $10.66 | $10.50 | 15,119 | $149.44 M |
| 08/21/2024 | $10.43 | $10.52 (0.86%) | $10.64 | $10.43 | 12,400 | $149.72 M |