UK markets closed

DLH Holdings Corp. (DLHC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.94+0.27 (+2.53%)
At close: 04:00PM EDT
10.94 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.6911.1210.6010.9410.9443,485
25 Apr 202410.8011.1910.4110.6710.67132,700
24 Apr 202410.9710.9710.7110.8910.8919,200
23 Apr 202411.2411.2410.7910.8710.8719,600
22 Apr 202411.2411.4711.0511.1011.1094,400
19 Apr 202410.9011.2710.8111.2711.2732,100
18 Apr 202411.1911.1910.8911.0411.0436,500
17 Apr 202411.4911.4911.1111.1211.1215,900
16 Apr 202411.3011.6211.0511.3711.3731,100
15 Apr 202411.5711.7011.2011.3011.3042,100
12 Apr 202411.9612.0111.5211.6311.6337,800
11 Apr 202412.1712.5011.7712.0012.0037,900
10 Apr 202412.6612.6612.0312.2712.2714,000
09 Apr 202412.6612.8312.5112.7812.7815,400
08 Apr 202412.9913.1712.6712.7812.7827,100
05 Apr 202413.1413.4013.0413.0413.0419,100
04 Apr 202412.8913.2812.6513.2313.2324,900
03 Apr 202413.1913.6412.7112.7312.7368,000
02 Apr 202413.0613.2612.9013.1913.1924,800
01 Apr 202413.1913.1912.8813.1213.1230,500
28 Mar 202413.8414.0013.2013.2713.2726,100
27 Mar 202414.2814.3113.8113.9113.9131,300
26 Mar 202414.1314.4414.1314.3714.3721,700
25 Mar 202414.2814.2813.7914.2614.2631,200
22 Mar 202414.3514.6014.1414.3714.3715,700
21 Mar 202414.3214.3914.1314.3714.3721,700
20 Mar 202413.9514.4313.8514.4314.4321,800
19 Mar 202413.6614.1013.5713.8413.8439,900
18 Mar 202413.8414.2313.7513.7713.7731,200
15 Mar 202413.8414.2513.7213.9613.9635,700
14 Mar 202413.9914.1313.6913.8713.8742,700
13 Mar 202413.8214.2013.8213.9713.9722,600
12 Mar 202413.7214.0213.7113.8213.8221,600
11 Mar 202413.8814.0213.7513.8613.8646,200
08 Mar 202414.9014.9613.8214.0314.0335,700
07 Mar 202414.9315.1014.7314.7614.7623,200
06 Mar 202414.8015.2314.7714.7714.7733,500
05 Mar 202415.5815.9914.7814.7814.7833,300
04 Mar 202415.1415.8615.1415.7615.7681,300
01 Mar 202415.1215.1514.9215.0515.0549,700
29 Feb 202415.2115.4514.9414.9414.9450,300
28 Feb 202415.5315.9215.2315.3115.3171,700
27 Feb 202416.4316.4515.7015.7515.7546,100
26 Feb 202416.0416.6715.7016.2116.2144,600
23 Feb 202415.9216.0215.7215.9615.9619,800
22 Feb 202416.4016.4815.9215.9315.9322,100
21 Feb 202416.0816.3416.0816.2716.2732,400
20 Feb 202415.9216.5215.9216.2416.2473,600
16 Feb 202415.5715.9715.5715.9215.9253,600
15 Feb 202416.3816.4315.7615.8015.8027,200
14 Feb 202417.0617.1916.4716.4916.4935,300
13 Feb 202417.0917.1116.7116.8216.8261,400
12 Feb 202417.5817.5817.1017.1117.1175,800
09 Feb 202416.5017.2916.5017.0517.0546,200
08 Feb 202416.2716.5016.2216.5016.5038,700
07 Feb 202416.8616.9016.2016.3116.3153,700
06 Feb 202416.7816.8816.0216.8016.8093,500
05 Feb 202416.2416.5816.2216.4216.42110,600
02 Feb 202415.7916.0615.5515.9715.9750,000
01 Feb 202415.9916.0015.6315.7915.7933,100
31 Jan 202415.3815.9615.3815.7015.7014,500
30 Jan 202415.9316.0715.8916.0216.0215,800
29 Jan 202415.9916.1115.6515.9315.9337,500
26 Jan 202415.7016.1015.7015.9515.9531,600
25 Jan 202416.0016.0015.5415.8315.8345,500
24 Jan 202416.1416.4015.9316.0016.0045,500
23 Jan 202416.7316.7314.2516.1316.1365,800
22 Jan 202416.1116.6115.9616.5316.5318,500
19 Jan 202415.8616.3015.7316.2916.2951,600
18 Jan 202415.8516.2415.6416.1416.1429,400
17 Jan 202416.7416.7415.7115.8915.8928,200
16 Jan 202416.1916.7516.1916.7016.7021,400
12 Jan 202415.4816.2515.4816.1916.1934,900
11 Jan 202415.4915.8115.4015.7315.7332,300
10 Jan 202415.8215.8415.4715.5715.5740,000
09 Jan 202415.5615.8515.5015.7115.7145,500
08 Jan 202415.8716.0515.6815.7115.7118,200
05 Jan 202415.7815.8915.5415.7515.7528,000
04 Jan 202415.4715.8515.4715.7415.7443,600
03 Jan 202415.6915.8815.5015.6215.6219,500
02 Jan 202415.5115.9315.2715.6015.6047,600
29 Dec 202315.7516.1215.6615.7515.7532,000
28 Dec 202315.9716.3315.5415.5415.5410,900
27 Dec 202315.7216.5415.5715.8515.8554,300
26 Dec 202314.6917.0014.4715.7815.7859,700
22 Dec 202313.7014.4713.7014.4714.4769,600
21 Dec 202313.7513.8713.6013.7813.7814,800
20 Dec 202313.8213.9813.5013.7313.7337,700
19 Dec 202313.5713.9813.5513.9813.9844,400
18 Dec 202313.8113.9913.5113.5213.5235,500
15 Dec 202313.7614.0213.6714.0214.0223,900
14 Dec 202313.8014.0613.2714.0114.0149,700
13 Dec 202313.6514.1413.6513.7813.7834,500
12 Dec 202314.1014.1013.5013.7213.7230,800
11 Dec 202314.1614.1913.0014.0914.0925,400
08 Dec 202313.9614.3213.7314.3214.326,700
07 Dec 202314.5214.7013.3014.0814.0815,200
06 Dec 202314.3814.6913.9114.3314.3311,800
05 Dec 202314.6514.8014.4014.4014.4014,800
04 Dec 202313.8514.9013.5214.7814.7821,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...