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
2024-12-31 7.66 8.10 7.60 8.03 0.0M
2024-12-30 7.60 7.70 7.49 7.59 0.0M
2024-12-27 7.79 7.79 7.53 7.63 0.0M
2024-12-26 7.78 7.85 7.65 7.81 0.0M
2024-12-24 7.67 7.74 7.58 7.68 0.0M
2024-12-23 7.75 7.79 7.60 7.68 0.0M
2024-12-20 7.36 7.76 7.36 7.67 0.2M
2024-12-19 8.10 8.10 7.34 7.35 0.1M
2024-12-18 7.93 8.14 7.78 7.78 0.1M
2024-12-17 7.58 7.85 7.52 7.85 0.1M
2024-12-16 7.55 7.82 7.50 7.58 0.1M
2024-12-13 7.55 7.64 7.48 7.57 0.0M
2024-12-12 7.65 7.65 7.49 7.53 0.0M
2024-12-11 7.70 7.80 7.55 7.60 0.1M
2024-12-10 7.68 7.76 7.49 7.65 0.1M
2024-12-09 8.21 8.38 7.50 7.72 0.1M
2024-12-06 8.35 8.44 7.97 8.08 0.1M
2024-12-05 8.98 9.47 8.39 8.45 0.1M
2024-12-04 8.55 8.69 8.52 8.63 0.0M
2024-12-03 8.63 8.69 8.51 8.52 0.0M
2024-12-02 8.66 8.78 8.62 8.71 0.0M
2024-11-29 8.23 8.64 8.18 8.63 0.0M
2024-11-27 8.66 8.68 8.59 8.62 0.0M
2024-11-26 8.75 8.75 8.54 8.55 0.0M
2024-11-25 8.64 8.90 8.57 8.73 0.0M
2024-11-22 8.54 8.59 8.44 8.53 0.0M
2024-11-21 8.37 8.52 8.31 8.51 0.0M
2024-11-20 8.35 8.36 8.18 8.34 0.0M
2024-11-19 8.34 8.54 8.31 8.33 0.0M
2024-11-18 8.24 8.62 8.19 8.44 0.1M
2024-11-15 8.50 8.52 8.00 8.25 0.1M
2024-11-14 8.76 8.76 8.38 8.47 0.0M
2024-11-13 8.78 9.02 8.73 8.76 0.1M
2024-11-12 8.97 9.11 8.67 8.68 0.1M
2024-11-11 9.09 9.10 8.98 9.03 0.0M
2024-11-08 9.23 9.23 9.07 9.08 0.0M
2024-11-07 9.55 9.58 9.15 9.19 0.0M
2024-11-06 8.88 9.56 8.88 9.53 0.1M
2024-11-05 8.09 8.75 7.94 8.69 0.2M
2024-11-04 8.06 8.11 7.96 7.97 0.0M
2024-11-01 8.17 8.17 8.00 8.02 0.0M
2024-10-31 8.19 8.20 8.07 8.10 0.0M
2024-10-30 8.11 8.21 8.08 8.17 0.1M
2024-10-29 8.28 8.28 8.10 8.13 0.1M
2024-10-28 8.43 8.43 8.24 8.29 0.0M
2024-10-25 8.22 8.29 8.16 8.25 0.1M
2024-10-24 8.31 8.41 8.20 8.20 0.1M
2024-10-23 8.47 8.48 8.28 8.34 0.1M
2024-10-22 8.52 8.52 8.27 8.40 0.1M
2024-10-21 8.63 8.75 8.45 8.50 0.1M
2024-10-18 8.87 8.87 8.64 8.66 0.1M
2024-10-17 8.94 8.94 8.79 8.88 0.0M
2024-10-16 8.91 9.04 8.89 8.96 0.1M
2024-10-15 8.92 8.92 8.79 8.86 0.0M
2024-10-14 8.83 8.93 8.80 8.85 0.0M
2024-10-11 8.89 8.89 8.75 8.80 0.0M
2024-10-10 8.71 8.81 8.55 8.69 0.0M
2024-10-09 8.78 8.87 8.75 8.76 0.0M
2024-10-08 8.87 8.87 8.67 8.73 0.0M
2024-10-07 8.96 8.97 8.66 8.77 0.0M
2024-10-04 8.89 8.98 8.80 8.86 0.0M
2024-10-03 8.98 9.28 8.76 8.83 0.1M
2024-10-02 9.17 9.17 9.00 9.02 0.1M
2024-10-01 9.30 9.32 9.11 9.14 0.1M
2024-09-30 9.38 9.51 9.24 9.36 0.0M
2024-09-27 9.51 9.56 9.45 9.47 0.0M
2024-09-26 9.56 9.62 9.43 9.43 0.0M
2024-09-25 9.68 9.68 9.48 9.49 0.0M
2024-09-24 9.76 9.76 9.51 9.63 0.1M
2024-09-23 9.75 9.84 9.54 9.64 0.1M
2024-09-20 9.89 9.95 9.71 9.78 0.1M
2024-09-19 10.02 10.12 9.85 9.96 0.0M
2024-09-18 10.29 10.29 9.78 9.84 0.1M
2024-09-17 10.31 10.47 10.04 10.10 0.0M
2024-09-16 10.10 10.26 10.08 10.23 0.0M
2024-09-13 10.23 10.31 10.01 10.12 0.0M
2024-09-12 10.31 10.38 10.10 10.28 0.0M
2024-09-11 9.91 10.04 9.91 9.95 0.2M
2024-09-10 10.07 10.26 10.07 10.13 0.0M
2024-09-09 10.23 10.59 9.77 10.10 0.1M
2024-09-06 10.34 10.52 10.33 10.36 0.0M
2024-09-05 10.54 10.61 10.41 10.41 0.0M
2024-09-04 10.52 10.70 10.48 10.50 0.0M
2024-09-03 10.88 10.88 10.50 10.59 0.0M
2024-08-30 10.73 11.16 10.67 10.88 0.0M
2024-08-29 11.16 11.16 10.77 10.77 0.1M
2024-08-28 10.98 11.13 10.89 10.95 0.0M
2024-08-27 11.42 11.42 10.93 10.93 0.0M
2024-08-26 11.05 11.37 10.98 11.31 0.1M
2024-08-23 10.68 11.24 10.59 11.02 0.1M
2024-08-22 10.66 10.66 10.50 10.50 0.0M
2024-08-21 10.43 10.64 10.43 10.52 0.0M
2024-08-20 10.56 10.56 10.40 10.46 0.0M
2024-08-19 10.50 10.71 10.47 10.51 0.0M
2024-08-16 10.42 10.78 10.40 10.58 0.0M
2024-08-15 10.25 10.62 10.25 10.41 0.0M
2024-08-14 10.22 10.22 10.07 10.08 0.0M
2024-08-13 10.06 10.14 9.95 10.04 0.0M
2024-08-12 9.99 9.99 9.83 9.87 0.1M
2024-08-09 10.00 10.10 9.85 9.91 0.0M
2024-08-08 10.01 10.17 9.89 9.94 0.0M
2024-08-07 10.00 10.46 9.85 9.86 0.1M
2024-08-06 9.85 10.14 9.81 9.99 0.1M
2024-08-05 9.77 10.16 9.77 9.86 0.1M
2024-08-02 10.14 10.46 10.13 10.22 0.0M
2024-08-01 10.52 10.88 10.12 10.39 0.1M
2024-07-31 11.57 11.78 11.51 11.57 0.0M
2024-07-30 11.40 11.54 11.40 11.54 0.0M
2024-07-29 11.49 11.65 11.04 11.21 0.0M
2024-07-26 11.79 11.79 11.51 11.56 0.0M
2024-07-25 11.13 11.75 11.13 11.55 0.0M
2024-07-24 11.65 11.74 11.14 11.14 0.0M
2024-07-23 11.21 11.73 11.20 11.62 0.0M
2024-07-22 11.07 11.15 10.85 11.14 0.0M
2024-07-19 11.29 11.31 11.07 11.09 0.0M
2024-07-18 11.66 11.75 11.16 11.25 0.0M
2024-07-17 11.96 11.96 11.53 11.66 0.0M
2024-07-16 11.43 11.99 11.43 11.92 0.0M
2024-07-15 11.25 11.40 11.12 11.28 0.0M
2024-07-12 11.03 11.38 11.03 11.21 0.0M
2024-07-11 10.87 11.12 10.53 11.00 0.1M
2024-07-10 10.82 10.88 10.49 10.73 0.0M
2024-07-09 10.84 10.93 10.50 10.81 0.1M
2024-07-08 10.34 10.86 10.33 10.84 0.0M
2024-07-05 10.58 10.68 10.27 10.40 0.0M
2024-07-03 10.67 10.79 10.60 10.70 0.0M
2024-07-02 10.80 10.93 10.61 10.75 0.0M
2024-07-01 10.71 10.98 10.58 10.86 0.1M
2024-06-28 10.52 10.92 10.43 10.56 1.0M
2024-06-27 10.94 11.25 10.38 10.71 0.1M
2024-06-26 9.71 10.78 9.55 10.76 0.1M
2024-06-25 10.36 10.49 9.78 9.80 0.1M
2024-06-24 10.66 10.88 10.41 10.41 0.1M
2024-06-21 11.18 11.25 10.73 10.90 0.0M
2024-06-20 10.69 11.07 10.69 10.90 0.0M
2024-06-18 10.90 11.07 10.66 10.80 0.1M
2024-06-17 10.86 11.11 10.86 11.00 0.0M
2024-06-14 10.98 11.15 10.74 10.99 0.1M
2024-06-13 11.53 11.53 11.05 11.05 0.0M
2024-06-12 11.86 11.88 11.40 11.47 0.0M
2024-06-11 11.78 12.03 11.60 11.60 0.0M
2024-06-10 12.05 12.12 11.74 11.80 0.0M
2024-06-07 11.95 12.23 11.89 12.12 0.0M
2024-06-06 11.60 11.87 11.50 11.82 0.0M
2024-06-05 11.50 11.61 11.50 11.57 0.0M
2024-06-04 11.47 11.74 11.20 11.56 0.0M
2024-06-03 11.34 11.60 10.96 11.48 0.1M
2024-05-31 11.12 11.52 11.07 11.45 0.0M
2024-05-30 11.23 11.24 11.02 11.12 0.0M
2024-05-29 10.95 11.20 10.74 11.08 0.0M
2024-05-28 10.72 11.17 10.60 11.05 0.1M
2024-05-24 10.67 10.87 10.48 10.53 0.0M
2024-05-23 10.73 10.80 10.61 10.68 0.0M
2024-05-22 10.85 10.90 10.45 10.72 0.1M
2024-05-21 10.71 10.90 10.47 10.90 0.0M
2024-05-20 10.39 10.73 10.39 10.68 0.1M
2024-05-17 10.57 10.62 10.39 10.53 0.0M
2024-05-16 10.74 10.75 10.51 10.60 0.0M
2024-05-15 10.89 10.89 10.54 10.71 0.0M
2024-05-14 10.86 10.93 10.00 10.78 0.1M
2024-05-13 11.63 11.63 10.92 10.92 0.1M
2024-05-10 11.64 12.06 11.38 11.46 0.1M
2024-05-09 11.12 11.70 11.12 11.62 0.1M
2024-05-08 11.10 11.14 10.86 11.12 0.1M
2024-05-07 10.86 11.16 10.72 11.03 0.0M
2024-05-06 11.04 11.17 10.65 10.86 0.2M
2024-05-03 10.53 11.38 10.53 11.38 0.1M
2024-05-02 10.62 10.92 10.62 10.92 0.0M
2024-05-01 10.62 10.73 10.41 10.50 0.0M
2024-04-30 10.75 10.96 10.62 10.62 0.0M
2024-04-29 10.83 11.37 10.77 10.79 0.0M
2024-04-26 10.69 11.12 10.60 10.94 0.0M
2024-04-25 10.80 11.19 10.41 10.67 0.1M
2024-04-24 10.97 10.97 10.71 10.89 0.0M
2024-04-23 11.24 11.24 10.79 10.87 0.0M
2024-04-22 11.24 11.47 11.05 11.10 0.1M
2024-04-19 10.90 11.27 10.81 11.27 0.0M
2024-04-18 11.19 11.19 10.89 11.04 0.0M
2024-04-17 11.49 11.49 11.11 11.12 0.0M
2024-04-16 11.30 11.62 11.05 11.37 0.0M
2024-04-15 11.57 11.70 11.20 11.30 0.0M
2024-04-12 11.96 12.01 11.52 11.63 0.0M
2024-04-11 12.17 12.50 11.77 12.00 0.0M
2024-04-10 12.66 12.66 12.03 12.27 0.0M
2024-04-09 12.66 12.83 12.51 12.78 0.0M
2024-04-08 12.99 13.17 12.67 12.78 0.0M
2024-04-05 13.14 13.40 13.04 13.04 0.0M
2024-04-04 12.89 13.28 12.65 13.23 0.0M
2024-04-03 13.19 13.64 12.71 12.73 0.1M
2024-04-02 13.06 13.26 12.90 13.19 0.0M
2024-04-01 13.19 13.19 12.88 13.12 0.0M
2024-03-28 13.84 14.00 13.20 13.27 0.0M
2024-03-27 14.28 14.31 13.81 13.91 0.0M
2024-03-26 14.13 14.44 14.13 14.37 0.0M
2024-03-25 14.28 14.28 13.79 14.26 0.0M
2024-03-22 14.35 14.60 14.14 14.37 0.0M
2024-03-21 14.32 14.39 14.13 14.37 0.0M
2024-03-20 13.95 14.43 13.85 14.43 0.0M
2024-03-19 13.66 14.10 13.57 13.84 0.0M
2024-03-18 13.84 14.23 13.75 13.77 0.0M
2024-03-15 13.84 14.25 13.72 13.96 0.0M
2024-03-14 13.99 14.13 13.69 13.87 0.0M
2024-03-13 13.82 14.20 13.82 13.97 0.0M
2024-03-12 13.72 14.02 13.71 13.82 0.0M
2024-03-11 13.88 14.02 13.75 13.86 0.0M
2024-03-08 14.90 14.96 13.82 14.03 0.0M
2024-03-07 14.93 15.10 14.73 14.76 0.0M
2024-03-06 14.80 15.23 14.77 14.77 0.0M
2024-03-05 15.58 15.99 14.78 14.78 0.0M
2024-03-04 15.14 15.86 15.14 15.76 0.1M
2024-03-01 15.12 15.15 14.92 15.05 0.0M
2024-02-29 15.21 15.45 14.94 14.94 0.1M
2024-02-28 15.53 15.92 15.23 15.31 0.1M
2024-02-27 16.43 16.45 15.70 15.75 0.0M
2024-02-26 16.04 16.67 15.70 16.21 0.0M
2024-02-23 15.92 16.02 15.72 15.96 0.0M
2024-02-22 16.40 16.48 15.92 15.93 0.0M
2024-02-21 16.08 16.34 16.08 16.27 0.0M
2024-02-20 15.92 16.52 15.92 16.24 0.1M
2024-02-16 15.57 15.97 15.57 15.92 0.1M
2024-02-15 16.38 16.43 15.76 15.80 0.0M
2024-02-14 17.06 17.19 16.47 16.49 0.0M
2024-02-13 17.09 17.12 16.71 16.82 0.1M
2024-02-12 17.58 17.58 17.10 17.11 0.1M
2024-02-09 16.50 17.29 16.50 17.05 0.0M
2024-02-08 16.27 16.50 16.22 16.50 0.0M
2024-02-07 16.86 16.90 16.20 16.31 0.1M
2024-02-06 16.78 16.88 16.02 16.80 0.1M
2024-02-05 16.24 16.58 16.22 16.42 0.1M
2024-02-02 15.79 16.06 15.55 15.97 0.1M
2024-02-01 15.99 16.00 15.63 15.79 0.0M
2024-01-31 15.38 15.96 15.38 15.70 0.0M
2024-01-30 15.93 16.07 15.89 16.02 0.0M
2024-01-29 15.99 16.11 15.65 15.93 0.0M
2024-01-26 15.70 16.10 15.70 15.95 0.0M
2024-01-25 16.00 16.00 15.54 15.83 0.0M
2024-01-24 16.14 16.40 15.93 16.00 0.0M
2024-01-23 16.73 16.73 14.25 16.13 0.1M
2024-01-22 16.11 16.61 15.96 16.53 0.0M
2024-01-19 15.86 16.30 15.73 16.29 0.1M
2024-01-18 15.85 16.24 15.64 16.14 0.0M
2024-01-17 16.74 16.74 15.71 15.89 0.0M
2024-01-16 16.19 16.75 16.19 16.70 0.0M
2024-01-12 15.48 16.25 15.48 16.19 0.0M
2024-01-11 15.49 15.81 15.40 15.73 0.0M
2024-01-10 15.82 15.84 15.47 15.57 0.0M
2024-01-09 15.56 15.85 15.50 15.71 0.0M
2024-01-08 15.87 16.05 15.68 15.71 0.0M
2024-01-05 15.78 15.89 15.54 15.75 0.0M
2024-01-04 15.47 15.85 15.47 15.74 0.0M
2024-01-03 15.69 15.88 15.50 15.62 0.0M
2024-01-02 15.51 15.93 15.27 15.60 0.0M