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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.32$9.3270,500——
2020-12-30$9.29$9.2983,700——
2020-12-29$9.32$9.3243,500——
2020-12-28$9.30$9.3051,400——
2020-12-24$9.15$9.157,000——
2020-12-23$9.27$9.2798,600——
2020-12-22$9.24$9.24173,400——
2020-12-21$9.34$9.34134,900——
2020-12-18$9.01$9.0187,800——
2020-12-17$9.52$9.52137,600——
2020-12-16$9.37$9.3732,300——
2020-12-15$10.05$10.0523,100——
2020-12-14$9.97$9.9756,700——
2020-12-11$10.13$10.1331,200——
2020-12-10$9.90$9.9089,000——
2020-12-09$9.79$9.7936,300——
2020-12-08$9.61$9.6167,300——
2020-12-07$10.30$10.30101,200——
2020-12-04$10.91$10.9140,100——
2020-12-03$10.18$10.1828,500——
2020-12-02$10.00$10.0017,300——
2020-12-01$9.50$9.5025,800——
2020-11-30$9.12$9.1222,000——
2020-11-27$9.63$9.6314,700——
2020-11-25$9.72$9.7216,100——
2020-11-24$9.84$9.8422,800——
2020-11-23$9.86$9.8616,000——
2020-11-20$9.60$9.6014,400——
2020-11-19$9.60$9.6032,200——
2020-11-18$9.69$9.6919,700——
2020-11-17$9.79$9.7916,400——
2020-11-16$9.40$9.4020,900——
2020-11-13$9.00$9.0012,400——
2020-11-12$8.96$8.9635,500——
2020-11-11$9.84$9.8492,100——
2020-11-10$9.45$9.4512,300——
2020-11-09$9.45$9.4534,900——
2020-11-06$8.95$8.9513,800——
2020-11-05$8.84$8.8410,800——
2020-11-04$8.88$8.884,400——
2020-11-03$9.00$9.0013,900——
2020-11-02$8.94$8.9411,400——
2020-10-30$8.96$8.9617,300——
2020-10-29$9.17$9.1718,800——
2020-10-28$9.07$9.0727,200——
2020-10-27$9.45$9.4511,000——
2020-10-26$9.15$9.1565,600——
2020-10-23$10.44$10.4443,700——
2020-10-22$9.55$9.5527,300——
2020-10-21$9.48$9.4814,700——
2020-10-20$9.36$9.3612,700——
2020-10-19$9.39$9.3934,700——
2020-10-16$9.45$9.459,300——
2020-10-15$9.49$9.4925,300——
2020-10-14$9.19$9.1923,600——
2020-10-13$9.46$9.4637,400——
2020-10-12$9.57$9.57103,200——
2020-10-09$9.13$9.1327,700——
2020-10-08$9.20$9.2039,500——
2020-10-07$8.87$8.8740,700——
2020-10-06$9.12$9.1264,100——
2020-10-05$8.72$8.7275,800——
2020-10-02$7.89$7.8915,800——
2020-10-01$7.40$7.4016,300——
2020-09-30$7.25$7.2517,300——
2020-09-29$7.48$7.488,200——
2020-09-28$7.52$7.5220,000——
2020-09-25$7.51$7.5113,200——
2020-09-24$7.35$7.3531,000——
2020-09-23$7.36$7.3623,700——
2020-09-22$7.53$7.5331,800——
2020-09-21$7.46$7.4632,400——
2020-09-18$7.49$7.49375,900——
2020-09-17$7.43$7.4339,700——
2020-09-16$7.51$7.5136,600——
2020-09-15$7.77$7.7728,400——
2020-09-14$7.79$7.7943,200——
2020-09-11$7.70$7.7026,800——
2020-09-10$7.84$7.8437,700——
2020-09-09$7.88$7.8855,300——
2020-09-08$7.81$7.8131,100——
2020-09-04$7.97$7.9734,800——
2020-09-03$8.22$8.2295,800——
2020-09-02$7.91$7.91135,700——
2020-09-01$7.87$7.8792,500——
2020-08-31$8.25$8.2533,700——
2020-08-28$8.33$8.3366,000——
2020-08-27$8.58$8.5874,100——
2020-08-26$9.19$9.1938,100——
2020-08-25$9.09$9.0966,400——
2020-08-24$8.67$8.67105,300——
2020-08-21$8.88$8.8825,200——
2020-08-20$8.99$8.9946,500——
2020-08-19$9.00$9.0094,600——
2020-08-18$8.95$8.9561,500——
2020-08-17$8.96$8.9680,200——
2020-08-14$9.46$9.46104,000——
2020-08-13$9.25$9.2589,800——
2020-08-12$8.81$8.81121,000——
2020-08-11$8.69$8.69116,800——
2020-08-10$8.83$8.83239,100——
2020-08-07$9.41$9.41119,400——
2020-08-06$9.88$9.88239,100——
2020-08-05$10.47$10.47177,700——
2020-08-04$11.00$11.00333,100——
2020-08-03$10.51$10.51165,500——
2020-07-31$10.16$10.16110,600——
2020-07-30$10.70$10.7082,400——
2020-07-29$10.70$10.70146,300——
2020-07-28$10.29$10.29521,000——
2020-07-27$8.59$8.5935,300——
2020-07-24$8.87$8.8720,100——
2020-07-23$8.95$8.9548,000——
2020-07-22$8.90$8.9073,500——
2020-07-21$7.97$7.9725,000——
2020-07-20$7.41$7.4126,400——
2020-07-17$7.53$7.5313,100——
2020-07-16$7.63$7.638,800——
2020-07-15$7.79$7.795,000——
2020-07-14$8.08$8.0819,800——
2020-07-13$8.02$8.0244,500——
2020-07-10$7.98$7.9826,000——
2020-07-09$7.44$7.449,300——
2020-07-08$7.48$7.4833,300——
2020-07-07$7.68$7.6810,100——
2020-07-06$7.50$7.509,300——
2020-07-02$7.45$7.459,500——
2020-07-01$7.49$7.4945,700——
2020-06-30$7.34$7.3411,600——
2020-06-29$7.02$7.0248,600——
2020-06-26$7.11$7.119,600——
2020-06-25$7.03$7.0310,700——
2020-06-24$6.85$6.8531,000——
2020-06-23$7.25$7.2522,100——
2020-06-22$7.60$7.6017,500——
2020-06-19$7.70$7.7040,300——
2020-06-18$7.87$7.875,800——
2020-06-17$7.71$7.7119,300——
2020-06-16$7.64$7.6438,300——
2020-06-15$7.35$7.3537,000——
2020-06-12$7.54$7.5474,600——
2020-06-11$8.17$8.1722,800——
2020-06-10$8.77$8.7713,600——
2020-06-09$8.55$8.5556,600——
2020-06-08$8.87$8.87101,300——
2020-06-05$8.12$8.1229,800——
2020-06-04$7.87$7.8711,600——
2020-06-03$7.62$7.6239,600——
2020-06-02$7.88$7.8825,300——
2020-06-01$8.00$8.0041,900——
2020-05-29$7.40$7.40180,900——
2020-05-28$7.90$7.9091,700——
2020-05-27$8.14$8.14173,000——
2020-05-26$7.40$7.4064,400——
2020-05-22$6.75$6.7540,900——
2020-05-21$6.30$6.3041,900——
2020-05-20$6.48$6.4828,800——
2020-05-19$6.18$6.1845,100——
2020-05-18$5.96$5.9660,800——
2020-05-15$5.78$5.7839,000——
2020-05-14$5.90$5.9016,300——
2020-05-13$5.71$5.7138,500——
2020-05-12$5.83$5.8315,100——
2020-05-11$5.53$5.53481,400——
2020-05-08$5.74$5.7413,100——
2020-05-07$5.87$5.8790,200——
2020-05-06$5.33$5.333,800——
2020-05-05$5.30$5.3016,600——
2020-05-04$5.09$5.0912,200——
2020-05-01$5.18$5.187,000——
2020-04-30$5.60$5.603,400——
2020-04-29$5.65$5.6525,900——
2020-04-28$5.12$5.129,100——
2020-04-27$5.07$5.0735,300——
2020-04-24$5.09$5.0920,800——
2020-04-23$5.00$5.0037,500——
2020-04-22$4.86$4.867,600——
2020-04-21$4.75$4.75500——
2020-04-20$4.86$4.866,300——
2020-04-17$5.00$5.0016,500——
2020-04-16$4.79$4.7934,400——
2020-04-15$4.70$4.7011,200——
2020-04-14$4.75$4.7511,500——
2020-04-13$4.72$4.7224,000——
2020-04-09$4.61$4.6140,400——
2020-04-08$4.45$4.456,200——
2020-04-07$4.32$4.3216,100——
2020-04-06$4.23$4.2322,500——
2020-04-03$4.20$4.2019,900——
2020-04-02$4.11$4.112,700——
2020-04-01$4.37$4.3731,500——
2020-03-31$4.21$4.2138,400——
2020-03-30$4.26$4.2616,900——
2020-03-27$4.32$4.326,700——
2020-03-26$4.30$4.3012,200——
2020-03-25$3.88$3.8818,300——
2020-03-24$3.56$3.5617,200——
2020-03-23$3.47$3.4719,400——
2020-03-20$3.46$3.46109,000——
2020-03-19$3.11$3.1115,200——
2020-03-18$3.29$3.2911,800——
2020-03-17$3.81$3.8143,600——
2020-03-16$3.95$3.9523,200——
2020-03-13$4.36$4.3613,600——
2020-03-12$4.35$4.3553,300——
2020-03-11$5.15$5.152,100——
2020-03-10$5.22$5.2211,400——
2020-03-09$4.95$4.9526,400——
2020-03-06$5.16$5.1629,000——
2020-03-05$5.48$5.4827,500——
2020-03-04$5.53$5.5375,500——
2020-03-03$5.50$5.5063,600——
2020-03-02$5.06$5.0654,100——
2020-02-28$5.07$5.0741,700——
2020-02-27$5.05$5.0539,300——
2020-02-26$4.92$4.9222,800——
2020-02-25$4.68$4.6823,700——
2020-02-24$4.56$4.5617,400——
2020-02-21$4.69$4.692,400——
2020-02-20$4.60$4.60262,200——
2020-02-19$4.60$4.6053,300——
2020-02-18$4.50$4.5037,300——
2020-02-14$4.67$4.674,100——
2020-02-13$4.60$4.6030,300——
2020-02-12$4.24$4.249,400——
2020-02-11$4.26$4.2620,000——
2020-02-10$4.18$4.1822,800——
2020-02-07$4.48$4.4826,700——
2020-02-06$4.57$4.5710,600——
2020-02-05$4.55$4.555,200——
2020-02-04$4.68$4.6829,200——
2020-02-03$4.42$4.4217,300——
2020-01-31$4.33$4.339,300——
2020-01-30$4.55$4.556,600——
2020-01-29$4.58$4.587,400——
2020-01-28$4.82$4.824,400——
2020-01-27$4.85$4.8547,900——
2020-01-24$5.00$5.007,800——
2020-01-23$4.91$4.9111,200——
2020-01-22$5.00$5.007,600——
2020-01-21$5.09$5.0974,400——
2020-01-17$4.73$4.7352,200——
2020-01-16$4.89$4.8956,600——
2020-01-15$4.65$4.6541,400——
2020-01-14$4.41$4.416,200——
2020-01-13$4.40$4.404,100——
2020-01-10$4.35$4.355,200——
2020-01-09$4.37$4.374,300——
2020-01-08$4.41$4.413,900——
2020-01-07$4.37$4.3714,900——
2020-01-06$4.21$4.2116,500——
2020-01-03$4.25$4.252,100——
2020-01-02$4.50$4.5013,500——