NASDAQ:DLHC | Historical Stock Price | DLH Holdings Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-05-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$1.16$3.45$10.27$30.56$90.961986-05-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.71$0.719,900——
2012-12-28$0.68$0.682,200——
2012-12-27$0.66$0.662,200——
2012-12-26$0.70$0.700——
2012-12-24$0.70$0.708,600——
2012-12-21$0.70$0.7065,000——
2012-12-20$0.63$0.63700——
2012-12-19$0.65$0.653,200——
2012-12-18$0.70$0.70300——
2012-12-17$0.70$0.709,200——
2012-12-14$0.66$0.66600——
2012-12-13$0.70$0.704,000——
2012-12-12$0.70$0.7017,800——
2012-12-11$0.78$0.78800——
2012-12-10$0.77$0.7712,000——
2012-12-07$0.77$0.7710,800——
2012-12-06$0.89$0.890——
2012-12-05$0.89$0.891,700——
2012-12-04$0.87$0.873,700——
2012-12-03$0.95$0.95100——
2012-11-30$0.90$0.902,400——
2012-11-29$0.94$0.949,700——
2012-11-28$0.95$0.95100——
2012-11-27$0.94$0.941,400——
2012-11-26$1.00$1.00900——
2012-11-23$0.95$0.950——
2012-11-21$0.95$0.9512,300——
2012-11-20$0.99$0.994,300——
2012-11-19$0.99$0.995,600——
2012-11-16$1.03$1.030——
2012-11-15$1.03$1.031,600——
2012-11-14$1.05$1.053,800——
2012-11-13$1.05$1.050——
2012-11-12$1.05$1.051,500——
2012-11-09$1.05$1.05300——
2012-11-08$1.05$1.051,600——
2012-11-07$1.05$1.055,300——
2012-11-06$1.06$1.060——
2012-11-05$1.06$1.06100——
2012-11-02$1.10$1.10200——
2012-11-01$1.11$1.113,000——
2012-10-31$1.07$1.07300——
2012-10-26$1.09$1.092,600——
2012-10-25$1.07$1.071,100——
2012-10-24$1.07$1.07200——
2012-10-23$1.07$1.072,100——
2012-10-22$1.07$1.07200——
2012-10-19$1.10$1.107,500——
2012-10-18$1.09$1.09900——
2012-10-17$1.10$1.101,900——
2012-10-16$1.07$1.07200——
2012-10-15$1.07$1.074,300——
2012-10-12$1.09$1.09800——
2012-10-11$1.09$1.090——
2012-10-10$1.09$1.09900——
2012-10-09$1.09$1.092,200——
2012-10-08$1.09$1.09300——
2012-10-05$1.09$1.091,300——
2012-10-04$1.18$1.181,100——
2012-10-03$1.16$1.163,000——
2012-10-02$1.20$1.206,600——
2012-10-01$1.08$1.085,100——
2012-09-28$1.06$1.0620,000——
2012-09-27$1.15$1.1534,900——
2012-09-26$0.94$0.943,500——
2012-09-25$0.94$0.94300——
2012-09-24$0.97$0.979,200——
2012-09-21$0.92$0.925,500——
2012-09-20$0.83$0.830——
2012-09-19$0.83$0.8310,400——
2012-09-18$0.85$0.853,400——
2012-09-17$1.00$1.005,200——
2012-09-14$1.02$1.021,800——
2012-09-13$1.09$1.0925,500——
2012-09-12$1.00$1.00200——
2012-09-11$1.00$1.00300——
2012-09-10$0.98$0.981,400——
2012-09-07$1.00$1.003,800——
2012-09-06$1.05$1.05200——
2012-09-05$1.01$1.011,600——
2012-09-04$1.01$1.011,000——
2012-08-31$1.01$1.011,900——
2012-08-30$1.05$1.051,800——
2012-08-29$1.03$1.031,500——
2012-08-28$1.03$1.030——
2012-08-27$1.03$1.03100——
2012-08-24$1.01$1.010——
2012-08-23$1.01$1.010——
2012-08-22$1.01$1.012,600——
2012-08-21$1.10$1.109,600——
2012-08-20$1.01$1.013,000——
2012-08-17$1.09$1.0938,900——
2012-08-16$1.26$1.264,800——
2012-08-15$1.11$1.114,000——
2012-08-14$1.08$1.083,200——
2012-08-13$1.13$1.131,000——
2012-08-10$1.04$1.041,900——
2012-08-09$1.00$1.000——
2012-08-08$1.00$1.002,600——
2012-08-07$1.02$1.02600——
2012-08-06$1.01$1.01300——
2012-08-03$1.03$1.033,900——
2012-08-02$1.03$1.033,500——
2012-08-01$1.01$1.012,300——
2012-07-31$1.06$1.060——
2012-07-30$1.06$1.060——
2012-07-27$1.06$1.0616,900——
2012-07-26$1.04$1.0416,000——
2012-07-25$1.35$1.3511,100——
2012-07-24$1.14$1.145,100——
2012-07-23$1.29$1.290——
2012-07-20$1.29$1.29400——
2012-07-19$1.31$1.312,900——
2012-07-18$1.31$1.31100——
2012-07-17$1.30$1.30700——
2012-07-16$1.31$1.315,600——
2012-07-13$1.32$1.32300——
2012-07-12$1.30$1.300——
2012-07-11$1.30$1.300——
2012-07-10$1.30$1.301,600——
2012-07-09$1.49$1.494,600——
2012-07-06$1.31$1.310——
2012-07-05$1.31$1.31200——
2012-07-03$1.31$1.31800——
2012-07-02$1.25$1.251,700——
2012-06-29$1.30$1.307,200——
2012-06-28$1.24$1.240——
2012-06-27$1.24$1.243,100——
2012-06-26$1.38$1.381,700——
2012-06-25$1.38$1.384,700——
2012-06-22$1.38$1.385,400——
2012-06-21$1.49$1.4923,200——
2012-06-20$1.30$1.3011,600——
2012-06-19$1.31$1.31800——
2012-06-18$1.32$1.3210,300——
2012-06-15$1.49$1.497,000——
2012-06-14$1.30$1.30800——
2012-06-13$1.30$1.3012,800——
2012-06-12$1.35$1.358,800——
2012-06-11$1.29$1.296,400——
2012-06-08$1.29$1.297,600——
2012-06-07$1.30$1.304,500——
2012-06-06$1.30$1.303,000——
2012-06-05$1.30$1.302,400——
2012-06-04$1.30$1.306,100——
2012-06-01$1.29$1.29800——
2012-05-31$1.30$1.306,300——
2012-05-30$1.29$1.292,500——
2012-05-29$1.36$1.362,200——
2012-05-25$1.36$1.366,500——
2012-05-24$1.30$1.303,900——
2012-05-23$1.29$1.29200——
2012-05-22$1.29$1.291,000——
2012-05-21$1.29$1.294,400——
2012-05-18$1.28$1.2810,900——
2012-05-17$1.29$1.294,500——
2012-05-16$1.30$1.3011,400——
2012-05-15$1.33$1.33700——
2012-05-14$1.32$1.322,400——
2012-05-11$1.32$1.323,300——
2012-05-10$1.32$1.324,600——
2012-05-09$1.36$1.362,400——
2012-05-08$1.33$1.339,100——
2012-05-07$1.26$1.268,000——
2012-05-04$1.26$1.265,400——
2012-05-03$1.31$1.3115,000——
2012-05-02$1.44$1.444,300——
2012-05-01$1.44$1.4415,000——
2012-04-30$1.53$1.5313,000——
2012-04-27$1.54$1.546,900——
2012-04-26$1.70$1.70700——
2012-04-25$1.70$1.701,800——
2012-04-24$1.65$1.654,500——
2012-04-23$1.55$1.558,200——
2012-04-20$1.51$1.5117,600——
2012-04-19$1.63$1.637,700——
2012-04-18$1.80$1.800——
2012-04-17$1.80$1.80400——
2012-04-16$1.82$1.8210,900——
2012-04-13$1.73$1.734,300——
2012-04-12$1.66$1.667,700——
2012-04-11$1.66$1.669,800——
2012-04-10$1.80$1.8012,900——
2012-04-09$1.85$1.856,400——
2012-04-05$1.88$1.886,600——
2012-04-04$1.92$1.92600——
2012-04-03$1.99$1.992,700——
2012-04-02$1.98$1.985,200——
2012-03-30$1.97$1.9710,800——
2012-03-29$1.87$1.875,100——
2012-03-28$2.05$2.051,000——
2012-03-27$2.00$2.002,100——
2012-03-26$2.07$2.076,600——
2012-03-23$2.02$2.023,100——
2012-03-22$2.08$2.0827,000——
2012-03-21$2.07$2.072,000——
2012-03-20$2.09$2.095,400——
2012-03-19$2.08$2.089,600——
2012-03-16$2.04$2.0411,100——
2012-03-15$2.08$2.08600——
2012-03-14$2.07$2.073,400——
2012-03-13$2.05$2.051,300——
2012-03-12$2.05$2.0512,100——
2012-03-09$2.00$2.006,600——
2012-03-08$2.03$2.032,500——
2012-03-07$2.02$2.028,300——
2012-03-06$2.02$2.022,800——
2012-03-05$2.00$2.006,400——
2012-03-02$2.03$2.034,000——
2012-03-01$1.99$1.991,800——
2012-02-29$2.04$2.0410,000——
2012-02-28$2.09$2.0917,600——
2012-02-27$1.94$1.9414,000——
2012-02-24$1.99$1.996,300——
2012-02-23$2.01$2.0120,000——
2012-02-22$2.06$2.0612,500——
2012-02-21$2.02$2.027,000——
2012-02-17$2.03$2.038,500——
2012-02-16$2.02$2.025,000——
2012-02-15$2.00$2.008,400——
2012-02-14$2.00$2.003,700——
2012-02-13$2.03$2.0317,800——
2012-02-10$2.12$2.128,500——
2012-02-09$2.06$2.0613,400——
2012-02-08$2.14$2.142,200——
2012-02-07$2.06$2.063,400——
2012-02-06$2.08$2.0816,200——
2012-02-03$2.14$2.148,500——
2012-02-02$2.04$2.0412,500——
2012-02-01$2.04$2.045,400——
2012-01-31$2.04$2.041,800——
2012-01-30$2.05$2.056,000——
2012-01-27$2.03$2.0321,400——
2012-01-26$2.03$2.0313,100——
2012-01-25$2.07$2.0720,300——
2012-01-24$2.12$2.123,900——
2012-01-23$2.20$2.2012,900——
2012-01-20$2.20$2.208,900——
2012-01-19$2.11$2.119,500——
2012-01-18$2.19$2.1917,400——
2012-01-17$2.19$2.1913,800——
2012-01-13$2.17$2.1718,100——
2012-01-12$2.12$2.1211,000——
2012-01-11$1.93$1.9315,500——
2012-01-10$1.97$1.977,000——
2012-01-09$2.01$2.0111,600——
2012-01-06$2.00$2.0017,800——
2012-01-05$1.98$1.9810,000——
2012-01-04$2.04$2.0416,000——
2012-01-03$2.05$2.0531,400——