DLH Holdings Corp (DLHC)

DLHC
🏛️ Vereinigte Staaten →
5.65
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 15.75 16.12 15.66 15.75 0.0M
2023-12-28 15.97 16.33 15.54 15.54 0.0M
2023-12-27 15.72 16.54 15.57 15.85 0.1M
2023-12-26 14.69 17.00 14.47 15.78 0.1M
2023-12-22 13.70 14.47 13.70 14.47 0.1M
2023-12-21 13.75 13.87 13.60 13.78 0.0M
2023-12-20 13.82 13.98 13.50 13.73 0.0M
2023-12-19 13.57 13.98 13.55 13.98 0.0M
2023-12-18 13.81 13.99 13.51 13.52 0.0M
2023-12-15 13.76 14.02 13.67 14.02 0.0M
2023-12-14 13.80 14.06 13.27 14.01 0.0M
2023-12-13 13.65 14.14 13.65 13.78 0.0M
2023-12-12 14.10 14.10 13.50 13.72 0.0M
2023-12-11 14.16 14.19 13.00 14.09 0.0M
2023-12-08 13.96 14.32 13.73 14.32 0.0M
2023-12-07 14.52 14.70 13.30 14.08 0.0M
2023-12-06 14.38 14.69 13.91 14.33 0.0M
2023-12-05 14.65 14.80 14.40 14.40 0.0M
2023-12-04 13.85 14.90 13.52 14.78 0.0M
2023-12-01 13.81 14.25 13.41 14.04 0.0M
2023-11-30 13.80 13.81 13.15 13.79 0.0M
2023-11-29 13.85 13.85 12.80 13.68 0.0M
2023-11-28 14.27 14.32 13.85 13.85 0.0M
2023-11-27 14.47 14.62 14.12 14.25 0.0M
2023-11-24 14.61 14.62 14.46 14.53 0.0M
2023-11-22 14.43 14.55 14.02 14.50 0.0M
2023-11-21 14.48 14.50 14.17 14.26 0.0M
2023-11-20 14.57 14.72 14.27 14.43 0.0M
2023-11-17 14.65 14.94 14.50 14.50 0.0M
2023-11-16 14.91 14.91 14.48 14.57 0.0M
2023-11-15 14.63 14.93 14.06 14.83 0.0M
2023-11-14 14.42 14.70 14.40 14.47 0.0M
2023-11-13 14.31 14.46 14.06 14.40 0.0M
2023-11-10 14.00 14.25 13.73 14.25 0.0M
2023-11-09 14.04 14.30 13.73 13.99 0.0M
2023-11-08 14.53 14.53 13.81 14.37 0.0M
2023-11-07 14.44 14.80 14.31 14.56 0.0M
2023-11-06 14.60 14.86 14.16 14.44 0.0M
2023-11-03 14.65 14.99 14.03 14.55 0.0M
2023-11-02 13.51 14.38 13.51 13.98 0.0M
2023-11-01 13.62 14.21 13.54 13.90 0.0M
2023-10-31 14.00 14.28 13.68 13.68 0.0M
2023-10-30 13.76 14.27 13.64 13.87 0.0M
2023-10-27 13.58 13.97 13.39 13.63 0.0M
2023-10-26 13.13 13.88 12.91 13.39 0.0M
2023-10-25 13.03 13.38 12.88 13.13 0.0M
2023-10-24 12.73 13.40 12.73 13.01 0.0M
2023-10-23 13.16 13.60 12.84 13.13 0.0M
2023-10-20 13.45 13.62 13.02 13.25 0.0M
2023-10-19 14.30 14.33 13.47 13.58 0.0M
2023-10-18 14.48 14.48 13.91 14.02 0.0M
2023-10-17 14.01 14.85 14.01 14.41 0.0M
2023-10-16 14.58 14.78 14.19 14.50 0.0M
2023-10-13 15.25 15.25 14.41 14.66 0.0M
2023-10-12 14.49 15.42 13.92 15.26 0.0M
2023-10-11 14.49 14.87 14.23 14.57 0.0M
2023-10-10 14.05 14.54 13.50 14.24 0.0M
2023-10-09 12.51 14.18 12.51 14.14 0.0M
2023-10-06 12.01 12.93 12.01 12.75 0.0M
2023-10-05 12.07 12.25 11.70 12.10 0.0M
2023-10-04 11.53 12.16 11.25 12.03 0.0M
2023-10-03 11.71 11.88 11.58 11.58 0.0M
2023-10-02 11.52 11.87 11.34 11.87 0.0M
2023-09-29 11.81 11.99 11.49 11.67 0.0M
2023-09-28 12.04 12.04 11.68 11.68 0.0M
2023-09-27 11.52 12.02 11.51 11.76 0.0M
2023-09-26 11.59 11.98 11.59 11.87 0.0M
2023-09-25 12.01 12.04 11.00 11.90 0.0M
2023-09-22 11.88 12.00 11.80 11.99 0.0M
2023-09-21 11.56 11.89 11.56 11.89 0.0M
2023-09-20 11.56 11.76 11.42 11.56 0.0M
2023-09-19 11.40 11.54 11.23 11.54 0.0M
2023-09-18 11.45 11.45 11.23 11.45 0.0M
2023-09-15 11.49 11.57 11.29 11.45 0.0M
2023-09-14 11.39 11.58 11.27 11.58 0.0M
2023-09-13 11.60 11.63 11.41 11.41 0.0M
2023-09-12 11.74 11.74 11.36 11.43 0.0M
2023-09-11 11.35 11.83 11.35 11.44 0.0M
2023-09-08 11.26 11.42 11.22 11.38 0.0M
2023-09-07 11.46 11.46 11.14 11.25 0.0M
2023-09-06 11.49 11.49 11.19 11.27 0.0M
2023-09-05 11.28 11.50 11.14 11.45 0.0M
2023-09-01 11.24 11.49 11.24 11.32 0.0M
2023-08-31 11.06 11.25 11.05 11.15 0.0M
2023-08-30 11.04 11.17 11.04 11.08 0.0M
2023-08-29 11.22 11.25 11.10 11.20 0.0M
2023-08-28 10.98 11.25 10.95 11.16 0.0M
2023-08-25 10.99 10.99 10.91 10.98 0.0M
2023-08-24 10.87 11.14 10.87 10.99 0.0M
2023-08-23 11.20 11.20 11.02 11.15 0.0M
2023-08-22 10.99 11.25 10.85 11.06 0.0M
2023-08-21 10.87 11.00 10.73 11.00 0.0M
2023-08-18 10.63 10.96 10.48 10.96 0.0M
2023-08-17 10.52 10.66 10.50 10.56 0.0M
2023-08-16 10.43 10.64 10.43 10.62 0.0M
2023-08-15 10.47 10.54 10.26 10.46 0.0M
2023-08-14 10.51 10.61 10.51 10.59 0.0M
2023-08-11 10.61 10.75 10.55 10.55 0.0M
2023-08-10 10.81 11.17 10.57 10.67 0.0M
2023-08-09 10.75 11.00 10.59 10.86 0.1M
2023-08-08 10.72 10.75 10.56 10.62 0.0M
2023-08-07 10.67 10.75 10.60 10.60 0.0M
2023-08-04 10.75 10.82 10.62 10.75 0.0M
2023-08-03 10.47 10.75 10.39 10.67 0.0M
2023-08-02 10.46 10.46 10.32 10.45 0.0M
2023-08-01 10.00 10.38 10.00 10.35 0.0M
2023-07-31 10.26 10.38 10.02 10.05 0.0M
2023-07-28 10.43 10.46 10.25 10.25 0.0M
2023-07-27 10.69 10.69 10.41 10.49 0.0M
2023-07-26 10.22 10.70 10.22 10.69 0.0M
2023-07-25 10.36 10.43 10.23 10.23 0.0M
2023-07-24 10.23 10.66 10.10 10.48 0.0M
2023-07-21 10.40 10.74 10.18 10.30 0.1M
2023-07-20 9.88 10.37 9.71 10.37 0.0M
2023-07-19 10.05 10.20 10.05 10.15 0.0M
2023-07-18 10.01 10.14 10.01 10.14 0.0M
2023-07-17 10.05 10.15 9.68 10.01 0.1M
2023-07-14 10.23 10.23 9.96 10.08 0.0M
2023-07-13 10.24 10.30 10.03 10.17 0.0M
2023-07-12 10.30 10.41 9.86 10.26 0.0M
2023-07-11 9.85 10.28 9.72 10.26 0.0M
2023-07-10 9.64 9.98 9.53 9.91 0.0M
2023-07-07 9.72 9.87 9.54 9.55 0.0M
2023-07-06 9.97 9.99 9.72 9.83 0.0M
2023-07-05 10.26 10.26 9.87 9.87 0.0M
2023-07-03 10.27 10.31 10.22 10.26 0.0M
2023-06-30 9.98 10.25 9.98 10.25 0.0M
2023-06-29 10.38 10.38 10.10 10.11 0.0M
2023-06-28 10.40 10.40 10.21 10.27 0.0M
2023-06-27 9.90 10.56 9.80 10.50 0.0M
2023-06-26 9.82 10.10 9.79 9.93 0.0M
2023-06-23 9.95 10.33 9.75 10.01 0.0M
2023-06-22 10.14 10.57 9.86 10.03 0.0M
2023-06-21 9.72 10.33 9.72 10.07 0.0M
2023-06-20 10.41 10.75 9.72 9.84 0.0M
2023-06-16 10.75 10.78 10.30 10.52 0.0M
2023-06-15 11.07 11.07 10.72 10.85 0.0M
2023-06-14 11.09 11.09 10.91 10.99 0.0M
2023-06-13 11.59 11.93 11.04 11.20 0.0M
2023-06-12 10.97 11.70 10.89 11.70 0.0M
2023-06-09 10.88 10.96 10.76 10.76 0.0M
2023-06-08 11.88 11.88 10.91 10.91 0.0M
2023-06-07 11.39 11.50 10.88 10.97 0.0M
2023-06-06 10.35 11.33 10.35 11.31 0.0M
2023-06-05 11.18 11.44 10.07 10.92 0.1M
2023-06-02 10.87 11.31 10.69 11.31 0.0M
2023-06-01 10.49 10.93 10.40 10.83 0.0M
2023-05-31 9.48 10.80 9.15 10.56 0.1M
2023-05-30 9.21 9.60 9.17 9.48 0.0M
2023-05-26 9.38 9.48 9.11 9.11 0.0M
2023-05-25 9.18 9.32 9.01 9.15 0.0M
2023-05-24 9.24 9.54 9.13 9.15 0.0M
2023-05-23 9.39 9.60 9.35 9.36 0.0M
2023-05-22 9.37 9.55 9.37 9.40 0.0M
2023-05-19 9.35 9.45 9.18 9.45 0.0M
2023-05-18 9.65 9.71 9.17 9.42 0.0M
2023-05-17 9.83 10.03 9.54 9.63 0.0M
2023-05-16 10.05 10.05 9.85 9.87 0.0M
2023-05-15 10.08 10.48 9.87 10.05 0.0M
2023-05-12 10.00 10.26 10.00 10.18 0.0M
2023-05-11 9.97 10.22 9.97 10.10 0.0M
2023-05-10 10.06 10.34 9.96 10.10 0.1M
2023-05-09 10.23 10.25 9.85 10.05 0.1M
2023-05-08 10.25 10.33 9.99 10.25 0.0M
2023-05-05 10.45 10.50 9.91 10.35 0.0M
2023-05-04 9.78 10.50 9.78 10.33 0.0M
2023-05-03 10.56 10.56 10.03 10.03 0.0M
2023-05-02 10.53 10.73 10.12 10.12 0.0M
2023-05-01 9.79 10.78 9.79 10.63 0.0M
2023-04-28 9.66 9.87 9.66 9.81 0.0M
2023-04-27 9.76 9.89 9.70 9.70 0.0M
2023-04-26 9.88 10.12 9.76 9.76 0.0M
2023-04-25 10.01 10.15 9.81 9.97 0.0M
2023-04-24 10.15 10.17 10.01 10.01 0.0M
2023-04-21 10.02 10.36 10.02 10.27 0.0M
2023-04-20 10.30 10.40 10.00 10.02 0.0M
2023-04-19 10.27 10.44 10.27 10.27 0.0M
2023-04-18 10.42 10.49 10.31 10.34 0.0M
2023-04-17 10.33 10.51 10.33 10.42 0.0M
2023-04-14 10.47 10.47 10.38 10.38 0.0M
2023-04-13 10.47 10.60 10.36 10.47 0.0M
2023-04-12 10.73 10.73 10.33 10.33 0.0M
2023-04-11 10.56 10.68 10.55 10.58 0.0M
2023-04-10 10.50 10.69 10.50 10.55 0.0M
2023-04-06 10.72 10.72 10.42 10.50 0.0M
2023-04-05 10.92 10.92 10.66 10.73 0.0M
2023-04-04 11.01 11.22 10.81 10.81 0.0M
2023-04-03 11.37 11.47 10.90 10.93 0.0M
2023-03-31 11.25 11.48 10.84 11.47 0.0M
2023-03-30 11.08 11.20 11.01 11.20 0.0M
2023-03-29 11.17 11.22 11.00 11.08 0.0M
2023-03-28 11.25 11.60 10.84 11.22 0.0M
2023-03-27 11.34 11.69 11.05 11.25 0.0M
2023-03-24 10.75 11.34 10.51 11.34 0.0M
2023-03-23 10.58 10.94 10.55 10.87 0.1M
2023-03-22 10.62 10.89 10.60 10.61 0.0M
2023-03-21 10.74 11.20 10.61 10.74 0.0M
2023-03-20 10.71 10.92 10.64 10.64 0.0M
2023-03-17 10.94 11.04 10.67 10.74 0.0M
2023-03-16 11.10 11.18 10.78 10.92 0.0M
2023-03-15 11.27 11.34 10.90 10.98 0.0M
2023-03-14 11.44 11.78 11.10 11.38 0.3M
2023-03-13 11.58 11.63 11.43 11.43 0.0M
2023-03-10 12.61 12.61 11.66 11.74 0.0M
2023-03-09 12.62 12.84 12.55 12.59 0.0M
2023-03-08 12.84 13.13 12.61 12.74 0.0M
2023-03-07 13.45 13.45 12.72 12.84 0.0M
2023-03-06 13.40 13.75 13.40 13.50 0.1M
2023-03-03 13.09 13.49 12.90 13.43 0.1M
2023-03-02 12.40 13.10 12.08 13.01 0.1M
2023-03-01 12.75 12.75 12.31 12.45 0.0M
2023-02-28 11.61 12.95 11.61 12.75 0.1M
2023-02-27 11.83 11.86 11.60 11.61 0.0M
2023-02-24 12.20 12.23 11.69 11.82 0.0M
2023-02-23 12.55 12.55 12.20 12.23 0.0M
2023-02-22 12.65 12.65 12.42 12.46 0.0M
2023-02-21 12.90 12.98 12.48 12.48 0.0M
2023-02-17 13.09 13.30 12.96 13.05 0.0M
2023-02-16 13.25 13.25 12.99 13.09 0.0M
2023-02-15 13.11 13.28 13.00 13.20 0.1M
2023-02-14 13.00 13.15 12.95 13.10 0.1M
2023-02-13 13.18 13.18 12.75 13.09 0.1M
2023-02-10 13.16 13.44 13.01 13.30 0.1M
2023-02-09 13.19 13.60 12.72 13.37 0.0M
2023-02-08 13.30 13.43 13.16 13.30 0.0M
2023-02-07 13.21 13.47 12.96 13.20 0.0M
2023-02-06 12.88 13.51 12.73 13.30 0.0M
2023-02-03 12.49 13.00 12.45 12.78 0.0M
2023-02-02 12.59 12.88 12.41 12.59 0.0M
2023-02-01 12.26 12.68 12.22 12.41 0.0M
2023-01-31 12.48 12.56 12.25 12.31 0.0M
2023-01-30 12.19 12.51 12.15 12.40 0.0M
2023-01-27 11.61 12.29 11.61 12.21 0.0M
2023-01-26 11.57 11.71 11.34 11.66 0.0M
2023-01-25 11.55 11.59 11.45 11.57 0.0M
2023-01-24 11.42 11.60 11.38 11.50 0.0M
2023-01-23 11.38 11.73 11.30 11.57 0.1M
2023-01-20 11.28 11.55 11.20 11.40 0.0M
2023-01-19 11.08 11.34 11.08 11.23 0.0M
2023-01-18 11.68 11.75 11.17 11.17 0.0M
2023-01-17 10.96 11.75 10.96 11.65 0.1M
2023-01-13 10.97 11.29 10.97 11.18 0.0M
2023-01-12 10.96 11.19 10.96 11.10 0.0M
2023-01-11 10.77 11.36 10.76 11.05 0.1M
2023-01-10 11.05 11.20 10.85 10.85 0.1M
2023-01-09 11.00 11.39 10.80 11.10 0.2M
2023-01-06 11.79 12.24 11.66 12.12 0.0M
2023-01-05 11.45 11.72 11.31 11.65 0.0M
2023-01-04 11.33 11.76 11.26 11.42 0.0M
2023-01-03 11.87 11.98 11.17 11.36 0.1M