Canada markets close in 6 hours 28 minutes

DLH Holdings Corp. (DLHC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.75-0.04 (-0.37%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202410.7510.7510.7510.7510.751,339
Apr 29, 202410.8311.3710.7710.7910.7933,500
Apr 26, 202410.6911.1210.6010.9410.9443,500
Apr 25, 202410.8011.1910.4110.6710.67132,700
Apr 24, 202410.9710.9710.7110.8910.8919,200
Apr 23, 202411.2411.2410.7910.8710.8719,600
Apr 22, 202411.2411.4711.0511.1011.1094,400
Apr 19, 202410.9011.2710.8111.2711.2732,100
Apr 18, 202411.1911.1910.8911.0411.0436,500
Apr 17, 202411.4911.4911.1111.1211.1215,900
Apr 16, 202411.3011.6211.0511.3711.3731,100
Apr 15, 202411.5711.7011.2011.3011.3042,100
Apr 12, 202411.9612.0111.5211.6311.6337,800
Apr 11, 202412.1712.5011.7712.0012.0037,900
Apr 10, 202412.6612.6612.0312.2712.2714,000
Apr 09, 202412.6612.8312.5112.7812.7815,400
Apr 08, 202412.9913.1712.6712.7812.7827,100
Apr 05, 202413.1413.4013.0413.0413.0419,100
Apr 04, 202412.8913.2812.6513.2313.2324,900
Apr 03, 202413.1913.6412.7112.7312.7368,000
Apr 02, 202413.0613.2612.9013.1913.1924,800
Apr 01, 202413.1913.1912.8813.1213.1230,500
Mar 28, 202413.8414.0013.2013.2713.2726,100
Mar 27, 202414.2814.3113.8113.9113.9131,300
Mar 26, 202414.1314.4414.1314.3714.3721,700
Mar 25, 202414.2814.2813.7914.2614.2631,200
Mar 22, 202414.3514.6014.1414.3714.3715,700
Mar 21, 202414.3214.3914.1314.3714.3721,700
Mar 20, 202413.9514.4313.8514.4314.4321,800
Mar 19, 202413.6614.1013.5713.8413.8439,900
Mar 18, 202413.8414.2313.7513.7713.7731,200
Mar 15, 202413.8414.2513.7213.9613.9635,700
Mar 14, 202413.9914.1313.6913.8713.8742,700
Mar 13, 202413.8214.2013.8213.9713.9722,600
Mar 12, 202413.7214.0213.7113.8213.8221,600
Mar 11, 202413.8814.0213.7513.8613.8646,200
Mar 08, 202414.9014.9613.8214.0314.0335,700
Mar 07, 202414.9315.1014.7314.7614.7623,200
Mar 06, 202414.8015.2314.7714.7714.7733,500
Mar 05, 202415.5815.9914.7814.7814.7833,300
Mar 04, 202415.1415.8615.1415.7615.7681,300
Mar 01, 202415.1215.1514.9215.0515.0549,700
Feb 29, 202415.2115.4514.9414.9414.9450,300
Feb 28, 202415.5315.9215.2315.3115.3171,700
Feb 27, 202416.4316.4515.7015.7515.7546,100
Feb 26, 202416.0416.6715.7016.2116.2144,600
Feb 23, 202415.9216.0215.7215.9615.9619,800
Feb 22, 202416.4016.4815.9215.9315.9322,100
Feb 21, 202416.0816.3416.0816.2716.2732,400
Feb 20, 202415.9216.5215.9216.2416.2473,600
Feb 16, 202415.5715.9715.5715.9215.9253,600
Feb 15, 202416.3816.4315.7615.8015.8027,200
Feb 14, 202417.0617.1916.4716.4916.4935,300
Feb 13, 202417.0917.1116.7116.8216.8261,400
Feb 12, 202417.5817.5817.1017.1117.1175,800
Feb 09, 202416.5017.2916.5017.0517.0546,200
Feb 08, 202416.2716.5016.2216.5016.5038,700
Feb 07, 202416.8616.9016.2016.3116.3153,700
Feb 06, 202416.7816.8816.0216.8016.8093,500
Feb 05, 202416.2416.5816.2216.4216.42110,600
Feb 02, 202415.7916.0615.5515.9715.9750,000
Feb 01, 202415.9916.0015.6315.7915.7933,100
Jan 31, 202415.3815.9615.3815.7015.7014,500
Jan 30, 202415.9316.0715.8916.0216.0215,800
Jan 29, 202415.9916.1115.6515.9315.9337,500
Jan 26, 202415.7016.1015.7015.9515.9531,600
Jan 25, 202416.0016.0015.5415.8315.8345,500
Jan 24, 202416.1416.4015.9316.0016.0045,500
Jan 23, 202416.7316.7314.2516.1316.1365,800
Jan 22, 202416.1116.6115.9616.5316.5318,500
Jan 19, 202415.8616.3015.7316.2916.2951,600
Jan 18, 202415.8516.2415.6416.1416.1429,400
Jan 17, 202416.7416.7415.7115.8915.8928,200
Jan 16, 202416.1916.7516.1916.7016.7021,400
Jan 12, 202415.4816.2515.4816.1916.1934,900
Jan 11, 202415.4915.8115.4015.7315.7332,300
Jan 10, 202415.8215.8415.4715.5715.5740,000
Jan 09, 202415.5615.8515.5015.7115.7145,500
Jan 08, 202415.8716.0515.6815.7115.7118,200
Jan 05, 202415.7815.8915.5415.7515.7528,000
Jan 04, 202415.4715.8515.4715.7415.7443,600
Jan 03, 202415.6915.8815.5015.6215.6219,500
Jan 02, 202415.5115.9315.2715.6015.6047,600
Dec 29, 202315.7516.1215.6615.7515.7532,000
Dec 28, 202315.9716.3315.5415.5415.5410,900
Dec 27, 202315.7216.5415.5715.8515.8554,300
Dec 26, 202314.6917.0014.4715.7815.7859,700
Dec 22, 202313.7014.4713.7014.4714.4769,600
Dec 21, 202313.7513.8713.6013.7813.7814,800
Dec 20, 202313.8213.9813.5013.7313.7337,700
Dec 19, 202313.5713.9813.5513.9813.9844,400
Dec 18, 202313.8113.9913.5113.5213.5235,500
Dec 15, 202313.7614.0213.6714.0214.0223,900
Dec 14, 202313.8014.0613.2714.0114.0149,700
Dec 13, 202313.6514.1413.6513.7813.7834,500
Dec 12, 202314.1014.1013.5013.7213.7230,800
Dec 11, 202314.1614.1913.0014.0914.0925,400
Dec 08, 202313.9614.3213.7314.3214.326,700
Dec 07, 202314.5214.7013.3014.0814.0815,200
Dec 06, 202314.3814.6913.9114.3314.3311,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...