Quantcast

DLH Holdings Corp. Historical Stock Prices

DLHC 
$5.51
*  
unch
unch
Get DLHC Alerts
*Delayed - data as of Jul. 18, 2018 10:47 ET  -  Find a broker to begin trading DLHC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    DLHC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:47 5.52 N/A N/A 5.51 0
07/17/2018 5.51 5.51 5.51 5.51 00
07/16/2018 5.5578 5.5578 5.51 5.51 466
07/13/2018 5.55 5.55 5.5147 5.5147 1,202
07/12/2018 5.5 5.5 5.5 5.5 00
07/11/2018 5.62 5.6444 5.5 5.5 5,053
07/10/2018 5.576 5.59 5.52 5.52 3,460
07/09/2018 5.59 5.59 5.59 5.59 389
07/06/2018 5.5 5.5 5.5 5.5 543
07/05/2018 5.43 5.43 5.42 5.42 286
07/03/2018 5.52 5.52 5.52 5.52 190
07/02/2018 5.4246 5.51 5.4246 5.51 2,074
06/29/2018 5.48 5.48 5.48 5.48 186
06/28/2018 5.4201 5.43 5.4201 5.43 1,452
06/27/2018 5.55 5.55 5.55 5.55 00
06/26/2018 5.55 5.55 5.55 5.55 00
06/25/2018 5.55 5.55 5.55 5.55 00
06/22/2018 5.47 5.6 5.47 5.55 7,698
06/21/2018 5.4 5.46 5.25 5.46 30,107
06/20/2018 5.42 5.47 5.25 5.4 10,374
06/19/2018 5.53 5.54 5.35 5.36 1,741
06/18/2018 5.43 5.47 5.43 5.47 836
06/15/2018 5.4 5.54 5.365 5.54 15,567
06/14/2018 5.53 5.539 5.4 5.4 10,782
06/13/2018 5.45 5.54 5.25 5.43 18,209
06/12/2018 5.579 5.579 5.568 5.568 903
06/11/2018 5.42 5.5463 5.42 5.42 1,299
06/08/2018 5.52 5.54 5.445 5.45 8,010
06/07/2018 5.42 5.427 5.42 5.427 1,109
06/06/2018 5.53 5.53 5.3432 5.36 20,113
06/05/2018 5.3 5.48 5.3 5.47 173,858
06/04/2018 5.11 5.4 5.11 5.3 22,460
06/01/2018 5.46 5.5 5 5.19 10,582
05/31/2018 5.3 5.5 5.3 5.5 16,963
05/30/2018 5.51 5.74 5.5 5.5 1,357
05/29/2018 5.84 5.84 5.21 5.5001 6,376
05/25/2018 5.59 5.59 5.1338 5.58 976
05/24/2018 5.45 5.609 5.4302 5.4306 3,015
05/23/2018 5.61 5.876 5.45 5.45 11,615
05/22/2018 5.95 5.95 5.4 5.6055 12,339
05/21/2018 6.08 6.13 5.76 5.76 1,721
05/18/2018 5.86 6.0481 5.8 6 12,051
05/17/2018 5.9122 6.1266 5.9122 6.0782 20,826
05/16/2018 6.04 6.0443 5.86 5.86 3,183
05/15/2018 5.84 6.0264 5.6464 6.0264 2,795
05/14/2018 5.85 5.85 5.619 5.8389 4,434
05/11/2018 5.81 5.9258 5.81 5.9258 1,062
05/10/2018 6.02 6.02 5.8879 5.8879 318
05/09/2018 5.26 5.8391 5.01 5.83 3,026
05/08/2018 5.8391 5.8391 5.8391 5.8391 281
05/07/2018 6.0782 6.0782 6.0782 6.0782 00
05/04/2018 5.8391 6.09 5.8391 6.0782 2,912
05/03/2018 6.0899 6.0899 6.0899 6.0899 00
05/02/2018 6.0899 6.0899 6.0559 6.0899 663
05/01/2018 5.82 5.9622 5.8 5.9622 3,162
04/30/2018 5.9124 5.9124 5.83 5.83 968
04/27/2018 5.8 5.84 5.79 5.84 2,850
04/26/2018 5.8 5.8 5.8 5.8 00
04/25/2018 5.8 5.8 5.8 5.8 620
04/24/2018 5.89 6.0199 5.8 5.8 2,539
04/23/2018 5.83 5.83 5.83 5.83 00
04/20/2018 5.9344 5.9344 5.83 5.83 1,387
04/19/2018 5.921 5.921 5.9 5.905 906
04/18/2018 5.9 5.9 5.9 5.9 524
04/17/2018 6.13 6.13 5.9901 6 3,131
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio