Quantcast

DLH Holdings Corp. Historical Stock Prices

DLHC 
$4.7093
*  
0.2093
4.65%
Get DLHC Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading DLHC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    DLHC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-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.
16:00 4.18 4.7093 4.18 4.7093 1,828
12/18/2018 4.18 4.7093 4.18 4.7093 1,828
12/17/2018 4.55 4.59 4.16 4.5 2,968
12/14/2018 4.7535 4.7633 4.7116 4.72 14,270
12/13/2018 4.83 4.9399 4.8 4.8 3,959
12/12/2018 4.74 4.74 4.5 4.74 11,013
12/11/2018 5.01 5.05 4.8093 4.8093 3,406
12/10/2018 4.8153 5.29 4.8153 5.05 4,299
12/07/2018 5.73 5.73 5.21 5.34 1,462
12/06/2018 5.68 5.68 5.51 5.51 1,178
12/04/2018 5.09 5.2637 5.09 5.2637 588
12/03/2018 5.27 5.3982 5.27 5.27 1,451
11/30/2018 5.57 5.58 5.1971 5.22 4,252
11/29/2018 5.76 5.76 5.76 5.76 163
11/28/2018 5.628 5.71 5.5 5.5 1,251
11/27/2018 5.06 5.32 5.01 5.32 400
11/26/2018 4.925 5.33 4.915 5.16 5,028
11/23/2018 5.01 5.16 5.01 5.16 535
11/21/2018 5.31 5.31 5.02 5.1 1,032
11/20/2018 5.1 5.33 5 5.33 4,210
11/19/2018 5 5.18 4.91 5.18 45,783
11/16/2018 5.21 5.21 4.99 4.99 1,679
11/15/2018 5.09 5.22 4.96 5.22 1,349
11/14/2018 5.23 5.23 5.0375 5.17 4,523
11/13/2018 5 5.21 4.9 5.21 16,103
11/12/2018 5.18 5.22 5.01 5.01 12,410
11/09/2018 5.33 5.33 5.13 5.13 4,019
11/08/2018 5.262 5.262 5.262 5.262 630
11/07/2018 5.25 5.33 5.25 5.33 424
11/06/2018 5.2 5.32 5.2 5.26 4,209
11/05/2018 5.18 5.3365 5.12 5.25 13,588
11/02/2018 5.16 5.3808 5.1 5.1 10,746
11/01/2018 5.177 5.43 5.13 5.2 22,903
10/31/2018 5.35 5.42 5.1401 5.42 19,013
10/30/2018 5.3 5.3 5.04 5.27 30,202
10/29/2018 5.26 5.35 5.26 5.305 2,188
10/26/2018 5.06 5.26 5.06 5.26 10,841
10/25/2018 5.26 5.26 5.1 5.1 2,059
10/24/2018 5.07 5.18 5.07 5.18 12,977
10/23/2018 5 5.09 4.9 5.09 18,167
10/22/2018 5.06 5.1213 5 5 6,778
10/19/2018 5.28 5.38 5.1 5.24 17,298
10/18/2018 5.85 5.85 5.31 5.31 5,894
10/17/2018 5.62 5.89 5.4294 5.87 14,633
10/16/2018 5.3 5.97 5.3 5.74 15,909
10/15/2018 5.55 5.55 5.31 5.31 2,000
10/12/2018 5.521 5.62 5.47 5.47 789
10/11/2018 5.6 5.63 5.47 5.63 5,350
10/10/2018 5.69 5.7 5.45 5.45 13,881
10/09/2018 5.62 5.68 5.62 5.66 10,001
10/08/2018 5.55 5.7 5.5476 5.7 1,666
10/05/2018 5.75 5.75 5.54 5.68 10,202
10/04/2018 5.83 5.84 5.56 5.72 7,026
10/03/2018 5.85 5.85 5.81 5.84 10,812
10/02/2018 5.84 5.85 5.73 5.825 9,222
10/01/2018 5.8 5.85 5.7234 5.85 2,627
09/28/2018 5.8 5.93 5.76 5.76 4,735
09/27/2018 5.95 5.99 5.7739 5.85 5,602
09/26/2018 5.91 6 5.75 5.9 17,431
09/25/2018 6 6.09 5.83 5.85 1,791
09/24/2018 5.94 6.24 5.7295 6.06 16,140
09/21/2018 6.1 6.25 5.55 5.62 111,876
09/20/2018 5.87 6.2 5.58 6 42,071
09/19/2018 5.73 5.88 5.48 5.84 22,893
09/18/2018 5.61 5.75 5.61 5.75 23,915
*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