DLH Holdings Corp. - Price History
Monthly price history for DLHC (DLH Holdings Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.94 | $10.94 |
| March 2024 | $13.27 | $13.27 |
| February 2024 | $14.94 | $14.94 |
| January 2024 | $15.70 | $15.70 |
| December 2023 | $15.75 | $15.75 |
| November 2023 | $13.79 | $13.79 |
| October 2023 | $13.68 | $13.68 |
| September 2023 | $11.67 | $11.67 |
| August 2023 | $11.15 | $11.15 |
| July 2023 | $10.05 | $10.05 |
| June 2023 | $10.25 | $10.25 |
| May 2023 | $10.56 | $10.56 |
| April 2023 | $9.81 | $9.81 |
| March 2023 | $11.47 | $11.47 |
| February 2023 | $12.75 | $12.75 |
| January 2023 | $12.31 | $12.31 |
| December 2022 | $11.86 | $11.86 |
| November 2022 | $14 | $14 |
| October 2022 | $13.02 | $13.02 |
| September 2022 | $12.27 | $12.27 |
| August 2022 | $16.37 | $16.37 |
| July 2022 | $17.75 | $17.75 |
| June 2022 | $15.24 | $15.24 |
| May 2022 | $16.55 | $16.55 |
| April 2022 | $15.10 | $15.10 |
| March 2022 | $18.94 | $18.94 |
| February 2022 | $17.30 | $17.30 |
| January 2022 | $18.76 | $18.76 |
| December 2021 | $20.72 | $20.72 |
| November 2021 | $13.20 | $13.20 |
| October 2021 | $15.22 | $15.22 |
| September 2021 | $12.30 | $12.30 |
| August 2021 | $11.70 | $11.70 |
| July 2021 | $10.75 | $10.75 |
| June 2021 | $11.68 | $11.68 |
| May 2021 | $11.38 | $11.38 |
| April 2021 | $10.19 | $10.19 |
| March 2021 | $9.92 | $9.92 |
| February 2021 | $10.14 | $10.14 |
| January 2021 | $10.36 | $10.36 |
| December 2020 | $9.32 | $9.32 |
| November 2020 | $9.12 | $9.12 |
| October 2020 | $8.96 | $8.96 |
| September 2020 | $7.25 | $7.25 |
| August 2020 | $8.25 | $8.25 |
| July 2020 | $10.16 | $10.16 |
| June 2020 | $7.34 | $7.34 |
| May 2020 | $7.40 | $7.40 |
| April 2020 | $5.60 | $5.60 |
| March 2020 | $4.21 | $4.21 |
| February 2020 | $5.07 | $5.07 |
| January 2020 | $4.33 | $4.33 |
| December 2019 | $4.19 | $4.19 |
| November 2019 | $4.30 | $4.30 |
| October 2019 | $4.19 | $4.19 |
| September 2019 | $4.46 | $4.46 |
| August 2019 | $4.13 | $4.13 |
| July 2019 | $4.80 | $4.80 |
| June 2019 | $5.08 | $5.08 |
| May 2019 | $4.75 | $4.75 |
| April 2019 | $6.25 | $6.25 |
| March 2019 | $6.40 | $6.40 |
| February 2019 | $6.50 | $6.50 |
| January 2019 | $4.95 | $4.95 |
| December 2018 | $4.65 | $4.65 |
| November 2018 | $5.22 | $5.22 |
| October 2018 | $5.42 | $5.42 |
| September 2018 | $5.76 | $5.76 |
| August 2018 | $5.44 | $5.44 |
| July 2018 | $5.45 | $5.45 |
| June 2018 | $5.48 | $5.48 |
| May 2018 | $5.50 | $5.50 |
| April 2018 | $5.83 | $5.83 |
| March 2018 | $5.84 | $5.84 |
| February 2018 | $5.85 | $5.85 |
| January 2018 | $6.11 | $6.11 |
| December 2017 | $6.16 | $6.16 |
| November 2017 | $6.28 | $6.28 |
| October 2017 | $6.13 | $6.13 |
| September 2017 | $6.48 | $6.48 |
| August 2017 | $5.93 | $5.93 |
| July 2017 | $5.68 | $5.68 |
| June 2017 | $5.39 | $5.39 |
| May 2017 | $5.27 | $5.27 |
| April 2017 | $5 | $5 |
| March 2017 | $5.40 | $5.40 |
| February 2017 | $5.55 | $5.55 |
| January 2017 | $6.07 | $6.07 |
| December 2016 | $5.94 | $5.94 |
| November 2016 | $6.24 | $6.24 |
| October 2016 | $5.12 | $5.12 |
| September 2016 | $4.69 | $4.69 |
| August 2016 | $4.72 | $4.72 |
| July 2016 | $5.02 | $5.02 |
| June 2016 | $5.05 | $5.05 |
| May 2016 | $4.20 | $4.20 |
| April 2016 | $4.05 | $4.05 |
| March 2016 | $3.84 | $3.84 |
| February 2016 | $3.11 | $3.11 |
| January 2016 | $3.65 | $3.65 |
| December 2015 | $4.20 | $4.20 |
| November 2015 | $2.64 | $2.64 |
| October 2015 | $2.82 | $2.82 |
| September 2015 | $2.84 | $2.84 |
| August 2015 | $2.50 | $2.50 |
| July 2015 | $2.98 | $2.98 |
| June 2015 | $2.61 | $2.61 |
| May 2015 | $2.16 | $2.16 |
| April 2015 | $2.05 | $2.05 |
| March 2015 | $1.95 | $1.95 |
| February 2015 | $2.12 | $2.12 |
| January 2015 | $2.11 | $2.11 |
| December 2014 | $2.01 | $2.01 |
| November 2014 | $2.56 | $2.56 |
| October 2014 | $2.86 | $2.86 |
| September 2014 | $1.94 | $1.94 |
| August 2014 | $1.98 | $1.98 |
| July 2014 | $2.05 | $2.05 |
| June 2014 | $1.89 | $1.89 |
| May 2014 | $1.53 | $1.53 |
| April 2014 | $2.05 | $2.05 |
| March 2014 | $2.55 | $2.55 |
| February 2014 | $2.46 | $2.46 |
| January 2014 | $2.20 | $2.20 |
| December 2013 | $1.53 | $1.53 |
| November 2013 | $1.30 | $1.30 |
| October 2013 | $1.51 | $1.51 |
| September 2013 | $1.28 | $1.28 |
| August 2013 | $0.86 | $0.86 |
| July 2013 | $0.86 | $0.86 |
| June 2013 | $0.80 | $0.80 |
| May 2013 | $0.80 | $0.80 |
| April 2013 | $0.81 | $0.81 |
| March 2013 | $0.84 | $0.84 |
| February 2013 | $1.16 | $1.16 |
| January 2013 | $1.12 | $1.12 |
| December 2012 | $0.71 | $0.71 |
| November 2012 | $0.90 | $0.90 |
| October 2012 | $1.07 | $1.07 |
| September 2012 | $1.06 | $1.06 |
| August 2012 | $1.01 | $1.01 |
| July 2012 | $1.06 | $1.06 |
| June 2012 | $1.30 | $1.30 |
| May 2012 | $1.30 | $1.30 |
| April 2012 | $1.53 | $1.53 |
| March 2012 | $1.97 | $1.97 |
| February 2012 | $2.04 | $2.04 |
| January 2012 | $2.04 | $2.04 |
| December 2011 | $1.89 | $1.89 |
| November 2011 | $2 | $2 |
| October 2011 | $2.16 | $2.16 |
| September 2011 | $1.63 | $1.63 |
| August 2011 | $1.96 | $1.96 |
| July 2011 | $2.07 | $2.07 |
| June 2011 | $0.99 | $0.99 |
| May 2011 | $1.19 | $1.19 |
| April 2011 | $0.74 | $0.74 |
| March 2011 | $0.48 | $0.48 |
| February 2011 | $0.52 | $0.52 |
| January 2011 | $0.43 | $0.43 |
| December 2010 | $0.51 | $0.51 |
| November 2010 | $0.56 | $0.56 |
| October 2010 | $0.58 | $0.58 |
| September 2010 | $0.52 | $0.52 |
| August 2010 | $0.51 | $0.51 |
| July 2010 | $0.55 | $0.55 |
| June 2010 | $0.50 | $0.50 |
| May 2010 | $0.70 | $0.70 |
| April 2010 | $0.96 | $0.96 |
| March 2010 | $0.99 | $0.99 |
| February 2010 | $1 | $1 |
| January 2010 | $1.08 | $1.08 |
| December 2009 | $0.80 | $0.80 |
| November 2009 | $0.68 | $0.68 |
| October 2009 | $1.01 | $1.01 |
| September 2009 | $1.50 | $1.50 |
| August 2009 | $1.53 | $1.53 |
| July 2009 | $1.43 | $1.43 |
| June 2009 | $1.73 | $1.73 |
| May 2009 | $2.15 | $2.15 |
| April 2009 | $1.76 | $1.76 |
| March 2009 | $1.35 | $1.35 |
| February 2009 | $1.45 | $1.45 |
| January 2009 | $1.79 | $1.79 |
| December 2008 | $1.70 | $1.70 |
| November 2008 | $1.82 | $1.82 |
| October 2008 | $2.12 | $2.12 |
| September 2008 | $2.47 | $2.47 |
| August 2008 | $2.80 | $2.80 |
| July 2008 | $2.14 | $2.14 |
| June 2008 | $1.95 | $1.95 |
| May 2008 | $2.18 | $2.18 |
| April 2008 | $2.35 | $2.35 |
| March 2008 | $2.72 | $0.68 |
| February 2008 | $2.80 | $0.70 |
| January 2008 | $2.72 | $0.68 |
| December 2007 | $2.80 | $0.70 |
| November 2007 | $2.80 | $0.70 |
| October 2007 | $3.32 | $0.83 |
| September 2007 | $3.30 | $0.82 |
| August 2007 | $3.76 | $0.94 |
| July 2007 | $3.38 | $0.84 |
| June 2007 | $3.60 | $0.90 |
| May 2007 | $3.92 | $0.98 |
| April 2007 | $4.20 | $1.05 |
| March 2007 | $4.72 | $1.18 |
| February 2007 | $4.60 | $1.15 |
| January 2007 | $4.96 | $1.24 |
| December 2006 | $5.12 | $1.28 |
| November 2006 | $5.24 | $1.31 |
| October 2006 | $5.20 | $1.30 |
| September 2006 | $5.12 | $1.28 |
| August 2006 | $5.20 | $1.30 |
| July 2006 | $5 | $1.25 |
| June 2006 | $5.60 | $1.40 |
| May 2006 | $6.12 | $1.53 |
| April 2006 | $6.88 | $1.72 |
| March 2006 | $6.60 | $1.65 |
| February 2006 | $6.56 | $1.64 |
| January 2006 | $6.60 | $1.65 |
| December 2005 | $4.80 | $1.20 |
| November 2005 | $5 | $1.25 |
| October 2005 | $5 | $1.25 |
| September 2005 | $5.52 | $1.38 |
| August 2005 | $5.40 | $1.35 |
| July 2005 | $5.52 | $1.38 |
| June 2005 | $5.76 | $1.44 |
| May 2005 | $6.56 | $1.64 |
| April 2005 | $5.36 | $1.34 |
| March 2005 | $5.72 | $1.43 |
| February 2005 | $6.56 | $1.64 |
| January 2005 | $7 | $1.75 |
| December 2004 | $8.08 | $2.02 |
| November 2004 | $7.96 | $1.99 |
| October 2004 | $8.20 | $2.05 |
| September 2004 | $9.20 | $2.30 |
| August 2004 | $8.92 | $2.23 |
| July 2004 | $8.80 | $2.20 |
| June 2004 | $9.68 | $2.42 |
| May 2004 | $9.16 | $2.29 |
| April 2004 | $8.40 | $2.10 |
| March 2004 | $9.04 | $2.26 |
| February 2004 | $8.60 | $2.15 |
| January 2004 | $9.44 | $2.36 |
| December 2003 | $8.96 | $2.24 |
| November 2003 | $8.84 | $2.21 |
| October 2003 | $8.44 | $2.11 |
| September 2003 | $8.92 | $2.23 |
| August 2003 | $9.28 | $2.32 |
| July 2003 | $9.08 | $2.27 |
| June 2003 | $9.20 | $2.30 |
| May 2003 | $8.64 | $2.16 |
| April 2003 | $11.80 | $2.95 |
| March 2003 | $12.16 | $3.04 |
| February 2003 | $12.40 | $3.10 |
| January 2003 | $12.32 | $3.08 |
| December 2002 | $10.80 | $2.70 |
| November 2002 | $12.08 | $3.02 |
| October 2002 | $12.56 | $3.14 |
| September 2002 | $11.60 | $2.90 |
| August 2002 | $16 | $4 |
| July 2002 | $15.80 | $3.95 |
| June 2002 | $25.40 | $6.35 |
| May 2002 | $26 | $6.50 |
| April 2002 | $24.27 | $6.07 |
| March 2002 | $20.20 | $5.05 |
| February 2002 | $19.24 | $4.81 |
| January 2002 | $20.80 | $5.20 |
| December 2001 | $23.12 | $5.78 |
| November 2001 | $24.16 | $6.04 |
| October 2001 | $24 | $6 |
| September 2001 | $24.76 | $6.19 |
| August 2001 | $40.72 | $10.18 |
| July 2001 | $33.60 | $8.40 |
| June 2001 | $27 | $6.75 |
| May 2001 | $28.32 | $7.08 |
| April 2001 | $26.76 | $6.69 |
| March 2001 | $20 | $5 |
| February 2001 | $21 | $5.25 |
| January 2001 | $19.50 | $4.88 |
| December 2000 | $24.50 | $6.12 |
| November 2000 | $18 | $4.50 |
| October 2000 | $10.50 | $2.62 |
| September 2000 | $13.75 | $3.44 |
| August 2000 | $12.38 | $3.09 |
| July 2000 | $9.50 | $2.38 |
| June 2000 | $15.44 | $3.86 |
| May 2000 | $15.31 | $1.09 |
| April 2000 | $17.94 | $1.28 |
| March 2000 | $21.44 | $1.53 |
| February 2000 | $21.88 | $1.56 |
| January 2000 | $23.62 | $1.69 |
| December 1999 | $20.12 | $1.44 |
| November 1999 | $14.88 | $1.06 |
| October 1999 | $14.88 | $1.06 |
| September 1999 | $15.31 | $1.09 |
| August 1999 | $14.88 | $1.06 |
| July 1999 | $19.69 | $1.41 |
| June 1999 | $15.75 | $1.12 |
| May 1999 | $14.88 | $1.06 |
| April 1999 | $17.94 | $1.28 |
| March 1999 | $14 | $1 |
| February 1999 | $16.62 | $1.19 |
| January 1999 | $19.25 | $1.38 |
| December 1998 | $16.62 | $1.19 |
| November 1998 | $20.12 | $1.44 |
| October 1998 | $18.38 | $1.31 |
| September 1998 | $14.88 | $1.06 |
| August 1998 | $15.75 | $1.12 |
| July 1998 | $22.75 | $1.62 |
| June 1998 | $21.88 | $1.56 |
| May 1998 | $25.81 | $1.84 |
| April 1998 | $30.62 | $2.19 |
| March 1998 | $34.12 | $2.44 |
| February 1998 | $26.25 | $1.88 |
| January 1998 | $30.19 | $2.16 |
| December 1997 | $27.12 | $1.94 |
| November 1997 | $27.12 | $1.94 |
| October 1997 | $28.44 | $2.03 |
| September 1997 | $29.75 | $2.12 |
| August 1997 | $25.38 | $1.81 |
| July 1997 | $28.88 | $2.06 |
| June 1997 | $26.25 | $1.88 |
| May 1997 | $25.38 | $1.81 |
| April 1997 | $25.38 | $1.81 |
| March 1997 | $28.88 | $2.06 |
| February 1997 | $36.75 | $2.62 |
| January 1997 | $45.28 | $3.23 |
| December 1996 | $48.12 | $3.44 |
| November 1996 | $50.75 | $3.62 |
| October 1996 | $57.75 | $4.12 |
| September 1996 | $84 | $6 |
| August 1996 | $62.12 | $4.44 |
| July 1996 | $57.75 | $4.12 |
| June 1996 | $69.12 | $4.94 |
| May 1996 | $91.88 | $6.56 |
| April 1996 | $72.62 | $5.19 |
| March 1996 | $68.25 | $4.88 |
| February 1996 | $52.94 | $3.78 |
| January 1996 | $35.88 | $2.56 |
| December 1995 | $22.31 | $1.59 |
| November 1995 | $26.25 | $1.88 |
| October 1995 | $28 | $2 |
| September 1995 | $31.50 | $2.25 |
| August 1995 | $25.38 | $1.81 |
| July 1995 | $27.12 | $1.94 |
| June 1995 | $27.12 | $1.94 |
| May 1995 | $26.25 | $1.88 |
| April 1995 | $35 | $2.50 |
| March 1995 | $35.88 | $2.56 |
| February 1995 | $33.25 | $2.38 |
| January 1995 | $40.25 | $2.88 |
| December 1994 | $35 | $2.50 |
| November 1994 | $35 | $2.50 |
| October 1994 | $35.88 | $2.56 |
| September 1994 | $36.75 | $2.62 |
| August 1994 | $34.12 | $2.44 |
| July 1994 | $39.38 | $2.81 |
| June 1994 | $43.31 | $3.09 |
| May 1994 | $35 | $2.50 |
| April 1994 | $36.75 | $2.62 |
| March 1994 | $39.38 | $2.81 |
| February 1994 | $42 | $3 |
| January 1994 | $52.50 | $3.75 |
| December 1993 | $22.75 | $1.62 |
| November 1993 | $22.75 | $1.62 |
| October 1993 | $22.75 | $1.62 |
| September 1993 | $23.62 | $1.69 |
| August 1993 | $24.50 | $1.75 |
| July 1993 | $28.88 | $2.06 |
| June 1993 | $28 | $2 |
| May 1993 | $21.88 | $1.56 |
| April 1993 | $17.50 | $1.25 |
| March 1993 | $14.44 | $1.03 |
| February 1993 | $14 | $1 |
| January 1993 | $18.38 | $1.31 |
| December 1992 | $15.75 | $1.12 |
| November 1992 | $12.25 | $0.88 |
| October 1992 | $7.88 | $0.56 |
| September 1992 | $10.50 | $0.75 |
| August 1992 | $14 | $1 |
| July 1992 | $14 | $1 |
| June 1992 | $7.88 | $0.56 |
| May 1992 | $10.06 | $0.72 |
| April 1992 | $10.51 | $0.75 |
| March 1992 | $10.51 | $0.75 |
| February 1992 | $12.70 | $0.91 |
| January 1992 | $14.45 | $1.03 |
| December 1991 | $11.38 | $0.81 |
| November 1991 | $11.38 | $0.81 |
| October 1991 | $14.45 | $1.03 |
| September 1991 | $16.20 | $1.16 |
| August 1991 | $18.38 | $1.31 |
| July 1991 | $9.62 | $0.69 |
| June 1991 | $11.81 | $0.84 |
| May 1991 | $9.62 | $0.69 |
| April 1991 | $10.51 | $0.75 |
| March 1991 | $10.51 | $0.75 |
| February 1991 | $8.76 | $0.63 |
| January 1991 | $7.88 | $0.56 |
| December 1990 | $9.62 | $0.69 |
| November 1990 | $13.12 | $0.94 |
| October 1990 | $14.01 | $1 |
| September 1990 | $13.12 | $0.94 |
| August 1990 | $12.70 | $0.91 |
| July 1990 | $15.75 | $1.12 |
| June 1990 | $17.06 | $1.22 |
| May 1990 | $21 | $1.50 |
| April 1990 | $16.20 | $1.16 |
| March 1990 | $13.12 | $0.94 |
| February 1990 | $12.70 | $0.91 |
| January 1990 | $9.84 | $0.70 |
| December 1989 | $14.45 | $1.03 |
| November 1989 | $17.95 | $1.28 |
| October 1989 | $21 | $1.50 |
| September 1989 | $20.56 | $1.47 |
| August 1989 | $21.45 | $1.53 |
| July 1989 | $20.12 | $1.44 |
| June 1989 | $22.31 | $1.59 |
| May 1989 | $24.51 | $1.75 |
| April 1989 | $25.38 | $1.81 |
| March 1989 | $32.38 | $2.31 |
| February 1989 | $28.01 | $2 |
| January 1989 | $24.95 | $1.78 |
| December 1988 | $35.01 | $2.50 |
| November 1988 | $27.12 | $1.94 |
| October 1988 | $21.45 | $1.53 |
| September 1988 | $28.01 | $2 |
| August 1988 | $27.12 | $1.94 |
| July 1988 | $28.88 | $2.06 |
| June 1988 | $31.06 | $2.22 |
| May 1988 | $24.06 | $1.72 |
| April 1988 | $20.56 | $1.47 |
| March 1988 | $20.56 | $1.47 |
| February 1988 | $29.31 | $2.09 |
| January 1988 | $21.45 | $1.53 |
| December 1987 | $23.62 | $1.69 |
| November 1987 | $26.70 | $1.91 |
| October 1987 | $35 | $2.50 |
| September 1987 | $42.88 | $3.06 |
| August 1987 | $35.88 | $2.56 |
| July 1987 | $40.70 | $2.91 |
| June 1987 | $20.12 | $1.44 |
| May 1987 | $27.12 | $1.94 |
| April 1987 | $19.25 | $1.38 |
| March 1987 | $20.12 | $1.44 |
| February 1987 | $19.70 | $1.41 |
| January 1987 | $22.76 | $1.63 |
| December 1986 | $23.20 | $1.66 |
| November 1986 | $28.45 | $2.03 |
| October 1986 | $24.95 | $1.78 |
| September 1986 | $31.06 | $2.22 |
| August 1986 | $23.20 | $1.66 |
| July 1986 | $29.76 | $2.13 |
| June 1986 | $30.20 | $2.16 |
| May 1986 | $31.95 | $2.28 |
DLHC
Price: $10.94
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.14 USD
P/E Ratio: 120
Exchange: NCM
Sector: Industrials
Industry: Specialty Business Services
Volume: 31700
Ebitda: 1.7 millionMarket Capitalization: 179.3 million