DLH Corp. (DLHC)
7.72
0.10 (1.31%)
At close: Jan 15, 2025, 11:25 AM
DLHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.73 | 7.73 | 7.60 | 7.62 | -0.04 | -0.52% | 15,063 |
| Jan 13, 2025 | 7.50 | 7.70 | 7.50 | 7.66 | 0.19 | 2.54% | 18,924 |
| Jan 10, 2025 | 7.73 | 7.73 | 7.46 | 7.47 | -0.39 | -4.96% | 25,900 |
| Jan 8, 2025 | 7.61 | 7.94 | 7.61 | 7.86 | 0.19 | 2.48% | 17,882 |
| Jan 7, 2025 | 8.06 | 8.19 | 7.63 | 7.67 | -0.41 | -5.07% | 34,400 |
| Jan 6, 2025 | 8.06 | 8.45 | 8.04 | 8.08 | 0.02 | 0.25% | 36,033 |
| Jan 3, 2025 | 7.75 | 8.06 | 7.70 | 8.06 | 0.27 | 3.47% | 20,400 |
| Jan 2, 2025 | 8.03 | 8.05 | 7.69 | 7.79 | -0.24 | -2.99% | 28,437 |
| Dec 31, 2024 | 7.66 | 8.10 | 7.60 | 8.03 | 0.44 | 5.80% | 48,105 |
| Dec 30, 2024 | 7.60 | 7.70 | 7.49 | 7.59 | -0.04 | -0.52% | 39,344 |
| Dec 27, 2024 | 7.79 | 7.79 | 7.53 | 7.63 | -0.18 | -2.30% | 41,631 |
| Dec 26, 2024 | 7.78 | 7.85 | 7.65 | 7.81 | 0.13 | 1.69% | 22,103 |
| Dec 24, 2024 | 7.67 | 7.74 | 7.58 | 7.68 | 0.00 | 0.00% | 20,300 |
| Dec 23, 2024 | 7.75 | 7.79 | 7.60 | 7.68 | 0.01 | 0.13% | 35,600 |
| Dec 20, 2024 | 7.36 | 7.76 | 7.36 | 7.67 | 0.32 | 4.35% | 166,620 |
| Dec 19, 2024 | 8.10 | 8.10 | 7.34 | 7.35 | -0.43 | -5.53% | 54,402 |
| Dec 18, 2024 | 7.93 | 8.14 | 7.78 | 7.78 | -0.07 | -0.89% | 96,001 |
| Dec 17, 2024 | 7.58 | 7.85 | 7.52 | 7.85 | 0.27 | 3.56% | 58,848 |
| Dec 16, 2024 | 7.55 | 7.82 | 7.50 | 7.58 | 0.01 | 0.13% | 74,100 |
| Dec 13, 2024 | 7.55 | 7.64 | 7.48 | 7.57 | 0.04 | 0.53% | 42,000 |
| Dec 12, 2024 | 7.65 | 7.65 | 7.49 | 7.53 | -0.07 | -0.92% | 31,604 |
| Dec 11, 2024 | 7.70 | 7.80 | 7.55 | 7.60 | -0.05 | -0.65% | 51,200 |
| Dec 10, 2024 | 7.68 | 7.76 | 7.49 | 7.65 | -0.07 | -0.91% | 98,336 |
| Dec 9, 2024 | 8.21 | 8.38 | 7.50 | 7.72 | -0.36 | -4.46% | 90,143 |
| Dec 6, 2024 | 8.35 | 8.44 | 7.97 | 8.08 | -0.37 | -4.38% | 52,901 |
| Dec 5, 2024 | 8.98 | 9.47 | 8.39 | 8.45 | -0.18 | -2.09% | 107,283 |
| Dec 4, 2024 | 8.55 | 8.69 | 8.52 | 8.63 | 0.11 | 1.29% | 29,900 |
| Dec 3, 2024 | 8.63 | 8.69 | 8.51 | 8.52 | -0.19 | -2.18% | 19,900 |
| Dec 2, 2024 | 8.66 | 8.78 | 8.62 | 8.71 | 0.08 | 0.93% | 14,640 |
| Nov 29, 2024 | 8.23 | 8.64 | 8.18 | 8.63 | 0.01 | 0.12% | 11,146 |
| Nov 27, 2024 | 8.66 | 8.68 | 8.59 | 8.62 | 0.07 | 0.82% | 15,700 |
| Nov 26, 2024 | 8.75 | 8.75 | 8.54 | 8.55 | -0.18 | -2.06% | 15,898 |
| Nov 25, 2024 | 8.64 | 8.90 | 8.57 | 8.73 | 0.20 | 2.34% | 42,711 |
| Nov 22, 2024 | 8.54 | 8.59 | 8.44 | 8.53 | 0.02 | 0.24% | 18,739 |
| Nov 21, 2024 | 8.37 | 8.52 | 8.31 | 8.51 | 0.17 | 2.04% | 23,420 |
| Nov 20, 2024 | 8.35 | 8.36 | 8.18 | 8.34 | 0.01 | 0.12% | 25,403 |
| Nov 19, 2024 | 8.34 | 8.54 | 8.31 | 8.33 | -0.11 | -1.30% | 27,700 |
| Nov 18, 2024 | 8.24 | 8.62 | 8.19 | 8.44 | 0.19 | 2.30% | 50,300 |
| Nov 15, 2024 | 8.50 | 8.52 | 8.00 | 8.25 | -0.22 | -2.60% | 86,200 |
| Nov 14, 2024 | 8.76 | 8.76 | 8.38 | 8.47 | -0.29 | -3.31% | 47,100 |
| Nov 13, 2024 | 8.78 | 9.02 | 8.73 | 8.76 | 0.08 | 0.92% | 50,420 |
| Nov 12, 2024 | 8.97 | 9.11 | 8.67 | 8.68 | -0.35 | -3.88% | 61,440 |
| Nov 11, 2024 | 9.09 | 9.10 | 8.98 | 9.03 | -0.05 | -0.55% | 41,041 |
| Nov 8, 2024 | 9.23 | 9.23 | 9.07 | 9.08 | -0.11 | -1.20% | 41,000 |
| Nov 7, 2024 | 9.55 | 9.58 | 9.15 | 9.19 | -0.34 | -3.57% | 49,714 |
| Nov 6, 2024 | 8.88 | 9.56 | 8.88 | 9.53 | 0.84 | 9.67% | 112,947 |
| Nov 5, 2024 | 8.09 | 8.75 | 7.94 | 8.69 | 0.72 | 9.03% | 193,804 |
| Nov 4, 2024 | 8.06 | 8.11 | 7.96 | 7.97 | -0.05 | -0.62% | 48,100 |
| Nov 1, 2024 | 8.17 | 8.17 | 8.00 | 8.02 | -0.08 | -0.99% | 36,300 |
| Oct 31, 2024 | 8.19 | 8.20 | 8.07 | 8.10 | -0.07 | -0.86% | 49,300 |