S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
DLH Holdings Corporation (DLHC)
DLH Holdings Corporation (DLHC) Historical

DLHC DLH Holdings Corporation

10.90

0.00 (0.00%)

Pre Market

Last Updated: 07:15:56

Delayed by 15 minutes

DLHC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	10.90	0.00	0.00%	10.89	11.25	10.73	43,899
Jun 20 2024	10.90	0.10	0.93%	10.69	11.07	10.69	40,581
Jun 18 2024	10.80	-0.20	-1.82%	10.90	11.07	10.66	68,222
Jun 17 2024	11.00	0.01	0.09%	10.86	11.11	10.86	40,887
Jun 14 2024	10.99	-0.06	-0.54%	10.98	11.15	10.74	57,782
Jun 13 2024	11.05	-0.42	-3.66%	11.50	11.53	11.05	28,451
Jun 12 2024	11.47	-0.13	-1.12%	11.65	11.875	11.40	27,912
Jun 11 2024	11.60	-0.20	-1.69%	11.70	12.03	11.60	30,869
Jun 10 2024	11.80	-0.32	-2.64%	12.05	12.12	11.74	28,772
Jun 07 2024	12.12	0.30	2.54%	11.95	12.2287	11.89	38,308
Jun 06 2024	11.82	0.25	2.16%	11.47	11.87	11.47	30,717
Jun 05 2024	11.57	0.01	0.09%	11.56	11.63	11.50	30,469
Jun 04 2024	11.56	0.08	0.70%	11.40	11.74	11.20	28,559
Jun 03 2024	11.48	0.03	0.26%	11.34	11.60	10.955	101,918
May 31 2024	11.45	0.33	2.97%	11.17	11.52	11.065	25,858
May 30 2024	11.12	0.04	0.36%	11.10	11.24	11.02	27,767
May 29 2024	11.08	0.03	0.27%	10.95	11.20	10.735	32,555
May 28 2024	11.05	0.52	4.94%	10.65	11.15	10.60	13,585
May 24 2024	10.53	-0.15	-1.40%	10.71	10.87	10.48	30,915
May 23 2024	10.68	-0.04	-0.37%	10.75	10.80	10.61	40,465
May 22 2024	10.72	-0.18	-1.65%	10.88	10.90	10.45	55,098
May 21 2024	10.90	0.22	2.06%	10.71	10.90	10.47	41,658
May 20 2024	10.68	0.15	1.42%	10.39	10.73	10.39	50,065
May 17 2024	10.53	-0.07	-0.66%	10.57	10.62	10.39	28,889
May 16 2024	10.60	-0.11	-1.03%	10.70	10.75	10.51	41,322
May 15 2024	10.71	-0.07	-0.65%	10.78	10.89	10.54	32,358
May 14 2024	10.78	-0.14	-1.28%	10.86	10.93	10.00	97,328
May 13 2024	10.92	-0.54	-4.71%	11.63	11.63	10.92	70,426
May 10 2024	11.46	-0.16	-1.38%	11.64	12.06	11.375	57,562
May 09 2024	11.62	0.50	4.50%	11.12	11.70	11.10	90,846
May 08 2024	11.12	0.09	0.82%	11.10	11.14	10.86	82,006
May 07 2024	11.03	0.17	1.57%	10.89	11.16	10.72	43,409
May 06 2024	10.86	-0.52	-4.57%	11.04	11.36	10.65	157,173
May 03 2024	11.38	0.46	4.21%	10.53	11.38	10.53	73,752
May 02 2024	10.92	0.42	4.00%	10.62	10.92	10.62	26,693
May 01 2024	10.50	-0.12	-1.13%	10.62	10.73	10.41	31,102
Apr 30 2024	10.62	-0.17	-1.58%	10.75	10.96	10.62	17,777
Apr 29 2024	10.79	-0.15	-1.37%	10.83	11.3688	10.77	33,513
Apr 26 2024	10.94	0.27	2.53%	10.69	11.12	10.60	43,496
Apr 25 2024	10.67	-0.22	-2.02%	10.93	11.19	10.4125	129,542
Apr 24 2024	10.89	0.02	0.18%	10.97	10.97	10.71	19,238
Apr 23 2024	10.87	-0.23	-2.07%	11.24	11.25	10.79	19,615
Apr 22 2024	11.10	-0.17	-1.51%	11.24	11.47	11.05	94,436
Apr 19 2024	11.27	0.23	2.08%	10.93	11.27	10.81	32,123
Apr 18 2024	11.04	-0.08	-0.72%	11.19	11.19	10.89	36,500
Apr 17 2024	11.12	-0.25	-2.20%	11.49	11.49	11.105	15,930
Apr 16 2024	11.37	0.07	0.62%	11.30	11.62	11.16	30,422
Apr 15 2024	11.30	-0.33	-2.84%	11.57	11.70	11.195	42,112
Apr 12 2024	11.63	-0.37	-3.08%	11.96	12.20	11.5208	37,819
Apr 11 2024	12.00	-0.27	-2.20%	12.17	12.4978	11.765	37,918
Apr 10 2024	12.27	-0.51	-3.99%	12.66	12.66	12.03	13,624
Apr 09 2024	12.78	0.00	0.00%	12.66	12.825	12.505	15,418
Apr 08 2024	12.78	-0.26	-1.99%	12.99	13.17	12.67	27,061
Apr 05 2024	13.04	-0.19	-1.44%	13.14	13.40	13.04	19,045
Apr 04 2024	13.23	0.50	3.93%	12.89	13.28	12.65	24,862
Apr 03 2024	12.73	-0.46	-3.49%	13.19	13.6399	12.705	68,010
Apr 02 2024	13.19	0.07	0.53%	12.90	13.26	12.90	23,702
Apr 01 2024	13.12	-0.15	-1.13%	13.19	13.19	12.88	30,525
Mar 28 2024	13.27	-0.64	-4.60%	13.84	14.08	13.195	26,142
Mar 27 2024	13.91	-0.46	-3.20%	14.28	14.31	13.81	31,312
Mar 26 2024	14.37	0.11	0.77%	14.13	14.44	14.13	21,711

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions