DLH Holdings Corp.のデータ

DLH Holdings Corp.の基本情報

名前 DLH Holdings Corp.
ティッカー DLHC
United States
上場年 nan
セクター Technology

DLH Holdings Corp.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.34 10.68 11.15 10.88 21900.0 10.88
2021-02-12 11.45 11.1 11.14 11.25 10800.0 11.25
2021-02-11 11.47 11.11 11.11 11.19 50500.0 11.19
2021-02-10 11.47 11.1 11.36 11.16 67000.0 11.16
2021-02-09 11.35 11.0 11.24 11.23 31200.0 11.23
2021-02-08 11.18 10.9 10.9 11.18 18300.0 11.18
2021-02-05 11.0 10.55 10.85 10.7 36600.0 10.7
2021-02-04 10.91 10.65 10.71 10.71 29500.0 10.71
2021-02-03 11.24 10.38 11.08 10.68 92400.0 10.68
2021-02-02 11.29 10.51 10.94 11.13 74400.0 11.13
2021-02-01 10.95 10.45 10.46 10.83 62900.0 10.83
2021-01-29 10.52 10.14 10.21 10.36 38000.0 10.36
2021-01-28 10.6 10.2 10.52 10.26 25400.0 10.26
2021-01-27 10.63 10.25 10.49 10.55 74900.0 10.55
2021-01-26 10.64 10.5 10.5 10.5 33000.0 10.5
2021-01-25 10.63 9.95 10.45 10.42 109200.0 10.42
2021-01-22 10.62 10.2 10.2 10.43 26400.0 10.43
2021-01-21 10.32 10.21 10.25 10.32 47600.0 10.32
2021-01-20 10.36 9.91 9.94 10.32 47200.0 10.32
2021-01-19 11.28 9.65 11.12 10.02 267800.0 10.02
2021-01-15 11.46 11.0 11.44 11.04 31000.0 11.04
2021-01-14 11.96 11.15 11.25 11.15 40400.0 11.15
2021-01-13 11.9 11.05 11.4 11.24 56900.0 11.24
2021-01-12 12.0 9.71 9.71 11.34 143700.0 11.34
2021-01-11 9.9 9.48 9.84 9.5 19500.0 9.5
2021-01-08 10.15 9.85 10.15 9.96 51500.0 9.96
2021-01-07 10.25 9.72 9.83 10.07 45700.0 10.07
2021-01-06 10.05 9.43 9.43 9.83 83700.0 9.83
2021-01-05 9.65 9.21 9.21 9.59 32000.0 9.59
2021-01-04 9.43 9.26 9.39 9.26 42800.0 9.26
2020-12-31 9.46 9.21 9.32 9.32 70500.0 9.32
2020-12-30 9.42 9.21 9.3 9.29 83700.0 9.29
2020-12-29 9.4 9.3 9.35 9.32 43500.0 9.32
2020-12-28 9.44 9.13 9.3 9.3 51400.0 9.3
2020-12-24 9.31 9.12 9.27 9.15 7000.0 9.15
2020-12-23 9.34 9.1 9.34 9.27 98600.0 9.27
2020-12-22 9.9 9.02 9.53 9.24 173400.0 9.24
2020-12-21 9.53 9.01 9.01 9.34 134900.0 9.34
2020-12-18 9.7 9.0 9.48 9.01 87800.0 9.01
2020-12-17 10.03 9.52 9.71 9.52 137600.0 9.52
2020-12-16 10.12 9.37 10.12 9.37 32300.0 9.37
2020-12-15 10.24 9.81 10.18 10.05 23100.0 10.05
2020-12-14 10.41 9.82 10.11 9.97 56700.0 9.97
2020-12-11 10.13 9.75 9.81 10.13 31200.0 10.13
2020-12-10 9.99 9.09 9.77 9.9 89000.0 9.9
2020-12-09 9.99 9.51 9.99 9.79 36300.0 9.79
2020-12-08 10.48 9.59 10.12 9.61 67300.0 9.61
2020-12-07 10.9 9.3 10.01 10.3 101200.0 10.3
2020-12-04 10.91 10.0 10.2 10.91 40100.0 10.91
2020-12-03 10.19 9.61 9.95 10.18 28500.0 10.18
2020-12-02 10.0 9.12 9.54 10.0 17300.0 10.0
2020-12-01 9.55 9.13 9.37 9.5 25800.0 9.5
2020-11-30 10.0 9.03 9.51 9.12 22000.0 9.12
2020-11-27 9.83 9.54 9.62 9.63 14700.0 9.63
2020-11-25 9.98 9.55 9.83 9.72 16100.0 9.72
2020-11-24 9.96 9.62 9.95 9.84 22800.0 9.84
2020-11-23 9.94 9.5 9.52 9.86 16000.0 9.86
2020-11-20 9.93 9.5 9.5 9.6 14400.0 9.6
2020-11-19 10.36 9.06 9.54 9.6 32200.0 9.6
2020-11-18 9.85 9.42 9.74 9.69 19700.0 9.69
2020-11-17 9.79 9.23 9.36 9.79 16400.0 9.79
2020-11-16 9.47 9.1 9.28 9.4 20900.0 9.4
2020-11-13 9.93 8.89 9.21 9.0 12400.0 9.0
2020-11-12 9.85 8.67 9.81 8.96 35500.0 8.96
2020-11-11 9.85 9.35 9.59 9.84 92100.0 9.84
2020-11-10 9.63 9.2 9.4 9.45 12300.0 9.45
2020-11-09 9.5 8.95 9.15 9.45 34900.0 9.45
2020-11-06 9.0 8.83 8.83 8.95 13800.0 8.95
2020-11-05 8.89 8.71 8.89 8.84 10800.0 8.84
2020-11-04 8.91 8.82 8.91 8.88 4400.0 8.88
2020-11-03 9.06 8.76 8.98 9.0 13900.0 9.0
2020-11-02 9.25 8.91 9.25 8.94 11400.0 8.94
2020-10-30 9.67 8.91 9.17 8.96 17300.0 8.96
2020-10-29 9.17 8.77 9.0 9.17 18800.0 9.17
2020-10-28 9.93 8.99 9.3 9.07 27200.0 9.07
2020-10-27 9.78 9.19 9.19 9.45 11000.0 9.45
2020-10-26 10.39 8.76 10.39 9.15 65600.0 9.15
2020-10-23 10.5 9.57 9.57 10.44 43700.0 10.44
2020-10-22 9.7 9.31 9.47 9.55 27300.0 9.55
2020-10-21 9.54 9.31 9.38 9.48 14700.0 9.48
2020-10-20 9.51 9.24 9.51 9.36 12700.0 9.36
2020-10-19 9.8 9.0 9.45 9.39 34700.0 9.39
2020-10-16 9.68 9.31 9.52 9.45 9300.0 9.45
2020-10-15 9.57 8.97 9.1 9.49 25300.0 9.49
2020-10-14 9.66 9.0 9.59 9.19 23600.0 9.19
2020-10-13 9.8 8.97 9.57 9.46 37400.0 9.46
2020-10-12 9.78 9.16 9.2 9.57 103200.0 9.57
2020-10-09 9.24 9.0 9.2 9.13 27700.0 9.13
2020-10-08 9.23 8.4 8.92 9.2 39500.0 9.2
2020-10-07 9.32 8.71 9.32 8.87 40700.0 8.87
2020-10-06 9.4 8.66 8.66 9.12 64100.0 9.12
2020-10-05 8.99 7.89 7.9 8.72 75800.0 8.72
2020-10-02 7.89 7.4 7.52 7.89 15800.0 7.89
2020-10-01 7.56 7.32 7.32 7.4 16300.0 7.4
2020-09-30 7.54 7.2 7.46 7.25 17300.0 7.25
2020-09-29 7.6 7.46 7.59 7.48 8200.0 7.48
2020-09-28 7.6 7.47 7.51 7.52 20000.0 7.52
2020-09-25 7.55 7.36 7.49 7.51 13200.0 7.51
2020-09-24 7.55 7.11 7.55 7.35 31000.0 7.35
2020-09-23 7.62 7.36 7.54 7.36 23700.0 7.36
2020-09-22 7.64 7.41 7.43 7.53 31800.0 7.53
2020-09-21 7.49 7.35 7.36 7.46 32400.0 7.46
2020-09-18 7.53 7.35 7.4 7.49 375900.0 7.49
2020-09-17 7.63 7.4 7.54 7.43 39700.0 7.43
2020-09-16 7.9 7.51 7.75 7.51 36600.0 7.51
2020-09-15 7.89 7.65 7.75 7.77 28400.0 7.77
2020-09-14 7.83 7.56 7.83 7.79 43200.0 7.79
2020-09-11 7.89 7.7 7.83 7.7 26800.0 7.7
2020-09-10 7.9 7.75 7.81 7.84 37700.0 7.84
2020-09-09 8.03 7.77 7.85 7.88 55300.0 7.88
2020-09-08 8.01 7.75 7.88 7.81 31100.0 7.81
2020-09-04 8.29 7.75 8.15 7.97 34800.0 7.97
2020-09-03 8.25 7.68 7.87 8.22 95800.0 8.22
2020-09-02 8.2 7.71 7.8 7.91 135700.0 7.91
2020-09-01 8.25 7.71 8.25 7.87 92500.0 7.87
2020-08-31 8.36 8.1 8.24 8.25 33700.0 8.25
2020-08-28 8.83 8.07 8.65 8.33 66000.0 8.33
2020-08-27 9.2 8.4 9.18 8.58 74100.0 8.58
2020-08-26 9.19 8.79 9.04 9.19 38100.0 9.19
2020-08-25 9.15 8.62 8.63 9.09 66400.0 9.09
2020-08-24 8.88 8.34 8.83 8.67 105300.0 8.67
2020-08-21 8.98 8.77 8.9 8.88 25200.0 8.88
2020-08-20 9.11 8.92 8.94 8.99 46500.0 8.99
2020-08-19 9.15 8.94 8.95 9.0 94600.0 9.0
2020-08-18 9.1 8.77 8.91 8.95 61500.0 8.95
2020-08-17 9.52 8.88 9.5 8.96 80200.0 8.96
2020-08-14 9.81 9.01 9.24 9.46 104000.0 9.46
2020-08-13 9.25 8.78 8.9 9.25 89800.0 9.25
2020-08-12 9.28 8.62 8.69 8.81 121000.0 8.81
2020-08-11 9.18 8.62 8.68 8.69 116800.0 8.69
2020-08-10 9.3 8.62 9.29 8.83 239100.0 8.83
2020-08-07 9.98 9.3 9.88 9.41 119400.0 9.41
2020-08-06 10.47 9.75 10.29 9.88 239100.0 9.88
2020-08-05 11.31 10.4 11.27 10.47 177700.0 10.47
2020-08-04 11.27 10.4 10.63 11.0 333100.0 11.0
2020-08-03 10.64 10.23 10.64 10.51 165500.0 10.51
2020-07-31 11.0 10.15 10.99 10.16 110600.0 10.16
2020-07-30 10.95 10.5 10.69 10.7 82400.0 10.7
2020-07-29 11.04 10.49 11.04 10.7 146300.0 10.7
2020-07-28 11.49 8.59 8.72 10.29 521000.0 10.29
2020-07-27 9.25 8.53 8.88 8.59 35300.0 8.59
2020-07-24 8.98 8.4 8.88 8.87 20100.0 8.87
2020-07-23 9.5 8.75 8.9 8.95 48000.0 8.95
2020-07-22 9.5 7.99 8.0 8.9 73500.0 8.9
2020-07-21 8.0 7.62 7.62 7.97 25000.0 7.97
2020-07-20 7.82 7.4 7.47 7.41 26400.0 7.41
2020-07-17 7.93 7.51 7.65 7.53 13100.0 7.53
2020-07-16 8.0 7.63 7.9 7.63 8800.0 7.63
2020-07-15 8.1 7.77 8.1 7.79 5000.0 7.79
2020-07-14 8.09 7.59 7.8 8.08 19800.0 8.08
2020-07-13 8.08 7.29 8.0 8.02 44500.0 8.02
2020-07-10 8.0 7.44 7.48 7.98 26000.0 7.98
2020-07-09 7.67 7.28 7.52 7.44 9300.0 7.44
2020-07-08 7.77 7.48 7.74 7.48 33300.0 7.48
2020-07-07 7.69 7.45 7.49 7.68 10100.0 7.68
2020-07-06 7.59 7.29 7.56 7.5 9300.0 7.5
2020-07-02 7.6 7.03 7.49 7.45 9500.0 7.45
2020-07-01 7.51 7.11 7.23 7.49 45700.0 7.49
2020-06-30 7.34 6.97 7.05 7.34 11600.0 7.34
2020-06-29 7.11 6.9 7.01 7.02 48600.0 7.02
2020-06-26 7.11 6.91 6.91 7.11 9600.0 7.11
2020-06-25 7.05 6.85 6.85 7.03 10700.0 7.03
2020-06-24 7.38 6.75 7.23 6.85 31000.0 6.85
2020-06-23 7.69 7.2 7.69 7.25 22100.0 7.25
2020-06-22 7.62 7.51 7.62 7.6 17500.0 7.6
2020-06-19 7.8 7.32 7.8 7.7 40300.0 7.7
2020-06-18 7.87 7.66 7.78 7.87 5800.0 7.87
2020-06-17 7.81 7.53 7.54 7.71 19300.0 7.71
2020-06-16 7.64 7.33 7.33 7.64 38300.0 7.64
2020-06-15 7.7 7.22 7.51 7.35 37000.0 7.35
2020-06-12 8.49 6.95 8.33 7.54 74600.0 7.54
2020-06-11 8.7 8.13 8.65 8.17 22800.0 8.17
2020-06-10 8.89 8.51 8.65 8.77 13600.0 8.77
2020-06-09 9.0 8.21 8.87 8.55 56600.0 8.55
2020-06-08 8.88 8.12 8.12 8.87 101300.0 8.87
2020-06-05 8.19 7.88 7.93 8.12 29800.0 8.12
2020-06-04 7.98 7.65 7.72 7.87 11600.0 7.87
2020-06-03 7.96 7.54 7.95 7.62 39600.0 7.62
2020-06-02 8.0 7.63 7.91 7.88 25300.0 7.88
2020-06-01 8.0 7.54 7.54 8.0 41900.0 8.0
2020-05-29 7.8 6.98 7.55 7.4 180900.0 7.4
2020-05-28 8.45 7.9 8.2 7.9 91700.0 7.9
2020-05-27 8.49 7.5 7.5 8.14 173000.0 8.14
2020-05-26 7.42 6.76 6.85 7.4 64400.0 7.4
2020-05-22 6.75 6.35 6.35 6.75 40900.0 6.75
2020-05-21 6.99 6.03 6.49 6.3 41900.0 6.3
2020-05-20 6.48 6.17 6.25 6.48 28800.0 6.48
2020-05-19 6.25 5.95 6.15 6.18 45100.0 6.18
2020-05-18 6.15 5.96 5.99 5.96 60800.0 5.96
2020-05-15 6.1 5.67 5.74 5.78 39000.0 5.78
2020-05-14 5.96 5.64 5.75 5.9 16300.0 5.9
2020-05-13 5.97 5.71 5.93 5.71 38500.0 5.71
2020-05-12 5.9 5.64 5.64 5.83 15100.0 5.83
2020-05-11 6.1 5.25 5.73 5.53 481400.0 5.53
2020-05-08 5.9 5.57 5.9 5.74 13100.0 5.74
2020-05-07 5.97 5.5 5.63 5.87 90200.0 5.87
2020-05-06 5.33 5.14 5.15 5.33 3800.0 5.33
2020-05-05 5.63 5.11 5.23 5.3 16600.0 5.3
2020-05-04 5.51 5.04 5.16 5.09 12200.0 5.09
2020-05-01 5.4 5.0 5.29 5.18 7000.0 5.18
2020-04-30 5.62 5.15 5.62 5.6 3400.0 5.6
2020-04-29 5.75 5.13 5.14 5.65 25900.0 5.65
2020-04-28 5.12 4.85 5.04 5.12 9100.0 5.12
2020-04-27 5.1 4.78 5.0 5.07 35300.0 5.07
2020-04-24 5.13 4.94 5.03 5.09 20800.0 5.09
2020-04-23 5.15 4.73 4.73 5.0 37500.0 5.0
2020-04-22 4.97 4.75 4.9 4.86 7600.0 4.86
2020-04-21 4.97 4.75 4.97 4.75 500.0 4.75
2020-04-20 5.0 4.86 4.92 4.86 6300.0 4.86
2020-04-17 5.0 4.82 4.9 5.0 16500.0 5.0
2020-04-16 4.89 4.64 4.72 4.79 34400.0 4.79
2020-04-15 4.73 4.42 4.42 4.7 11200.0 4.7
2020-04-14 4.75 4.6 4.75 4.75 11500.0 4.75
2020-04-13 4.73 4.29 4.63 4.72 24000.0 4.72
2020-04-09 4.75 4.43 4.45 4.61 40400.0 4.61
2020-04-08 4.48 4.34 4.44 4.45 6200.0 4.45
2020-04-07 4.49 4.15 4.15 4.32 16100.0 4.32
2020-04-06 4.34 4.12 4.29 4.23 22500.0 4.23
2020-04-03 4.27 4.07 4.1 4.2 19900.0 4.2
2020-04-02 4.47 4.08 4.47 4.11 2700.0 4.11
2020-04-01 4.5 3.95 4.05 4.37 31500.0 4.37
2020-03-31 4.5 4.2 4.48 4.21 38400.0 4.21
2020-03-30 4.5 3.99 4.19 4.26 16900.0 4.26
2020-03-27 4.32 4.04 4.23 4.32 6700.0 4.32
2020-03-26 4.42 3.9 3.9 4.3 12200.0 4.3
2020-03-25 3.98 3.52 3.57 3.88 18300.0 3.88
2020-03-24 3.58 3.25 3.57 3.56 17200.0 3.56
2020-03-23 3.58 3.25 3.5 3.47 19400.0 3.47
2020-03-20 3.69 3.25 3.35 3.46 109000.0 3.46
2020-03-19 3.75 3.11 3.46 3.11 15200.0 3.11
2020-03-18 4.17 3.0 3.92 3.29 11800.0 3.29
2020-03-17 4.25 3.8 3.95 3.81 43600.0 3.81
2020-03-16 4.52 3.91 4.26 3.95 23200.0 3.95
2020-03-13 4.6 4.26 4.26 4.36 13600.0 4.36
2020-03-12 4.99 4.23 4.65 4.35 53300.0 4.35
2020-03-11 5.2 4.88 4.89 5.15 2100.0 5.15
2020-03-10 5.4 4.83 5.0 5.22 11400.0 5.22
2020-03-09 5.4 4.43 4.99 4.95 26400.0 4.95
2020-03-06 5.69 5.05 5.31 5.16 29000.0 5.16
2020-03-05 5.72 5.28 5.55 5.48 27500.0 5.48
2020-03-04 5.99 5.45 5.6 5.53 75500.0 5.53
2020-03-03 5.79 5.12 5.15 5.5 63600.0 5.5
2020-03-02 5.25 4.75 5.09 5.06 54100.0 5.06
2020-02-28 5.13 4.92 4.92 5.07 41700.0 5.07
2020-02-27 5.15 4.6 4.85 5.05 39300.0 5.05
2020-02-26 4.99 4.61 4.61 4.92 22800.0 4.92
2020-02-25 4.73 4.43 4.61 4.68 23700.0 4.68
2020-02-24 4.67 4.51 4.54 4.56 17400.0 4.56
2020-02-21 4.7 4.65 4.69 4.69 2400.0 4.69
2020-02-20 4.71 4.45 4.62 4.6 262200.0 4.6
2020-02-19 4.75 4.53 4.59 4.6 53300.0 4.6
2020-02-18 4.58 4.47 4.55 4.5 37300.0 4.5