DLH Holdings (DLHC)

DLHC
🏛️ Estados Unidos →
5.65
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 21.07 21.08 19.50 20.72 0.1M
2021-12-30 20.32 21.49 20.10 21.23 0.1M
2021-12-29 19.50 20.64 19.18 20.37 0.1M
2021-12-28 19.00 19.50 18.80 19.50 0.1M
2021-12-27 17.78 19.58 17.78 19.00 0.1M
2021-12-23 18.46 18.46 17.69 18.00 0.1M
2021-12-22 17.10 18.25 16.94 18.24 0.1M
2021-12-21 17.91 17.95 16.38 16.90 0.1M
2021-12-20 17.15 17.80 16.68 17.63 0.1M
2021-12-17 15.86 17.10 15.58 17.05 0.1M
2021-12-16 16.50 16.50 15.52 16.03 0.1M
2021-12-15 15.62 16.64 15.28 16.50 0.1M
2021-12-14 15.41 15.83 15.33 15.59 0.0M
2021-12-13 15.20 15.93 15.20 15.55 0.1M
2021-12-10 12.86 15.51 12.61 15.20 0.0M
2021-12-09 15.14 15.75 15.00 15.05 0.1M
2021-12-08 13.53 14.81 13.45 14.81 0.0M
2021-12-07 13.37 13.62 13.20 13.50 0.0M
2021-12-06 13.49 13.50 12.90 13.23 0.0M
2021-12-03 12.62 13.25 12.19 13.09 0.0M
2021-12-02 12.99 13.15 12.62 12.62 0.0M
2021-12-01 13.60 13.60 12.98 12.98 0.0M
2021-11-30 13.31 13.67 12.99 13.20 0.0M
2021-11-29 13.21 14.07 13.10 13.25 0.1M
2021-11-26 13.30 13.54 12.95 13.15 0.0M
2021-11-24 13.43 13.49 13.04 13.45 0.0M
2021-11-23 14.01 14.02 13.08 13.39 0.0M
2021-11-22 15.42 15.42 14.00 14.00 0.0M
2021-11-19 15.69 15.73 15.18 15.53 0.0M
2021-11-18 16.04 16.04 15.32 15.81 0.0M
2021-11-17 16.00 16.04 15.60 15.78 0.0M
2021-11-16 15.90 16.10 15.54 16.04 0.0M
2021-11-15 16.20 16.30 15.75 15.90 0.1M
2021-11-12 16.21 16.53 16.01 16.12 0.0M
2021-11-11 16.47 16.60 16.05 16.13 0.1M
2021-11-10 16.37 16.57 16.03 16.55 0.0M
2021-11-09 16.10 16.50 15.78 16.49 0.0M
2021-11-08 15.23 16.50 14.81 16.01 0.1M
2021-11-05 15.00 15.23 14.82 15.14 0.0M
2021-11-04 15.00 15.06 14.80 15.03 0.0M
2021-11-03 14.87 15.00 14.70 14.94 0.0M
2021-11-02 14.86 14.93 14.50 14.87 0.0M
2021-11-01 15.20 15.30 14.57 14.86 0.1M
2021-10-29 15.00 15.46 14.74 15.22 0.0M
2021-10-28 14.99 15.18 14.73 15.14 0.0M
2021-10-27 14.41 14.99 14.30 14.72 0.1M
2021-10-26 13.15 14.34 13.15 14.22 0.1M
2021-10-25 13.95 14.21 13.04 13.15 0.1M
2021-10-22 14.16 14.49 14.16 14.45 0.0M
2021-10-21 14.22 14.35 13.75 14.02 0.0M
2021-10-20 14.48 14.48 13.48 14.15 0.0M
2021-10-19 15.01 15.39 14.12 14.45 0.1M
2021-10-18 16.24 16.79 14.80 15.00 0.2M
2021-10-15 14.24 14.37 14.03 14.27 0.0M
2021-10-14 13.50 14.40 13.49 14.02 0.1M
2021-10-13 13.26 13.67 13.25 13.45 0.0M
2021-10-12 13.30 13.33 12.93 13.21 0.0M
2021-10-11 12.64 13.41 12.63 13.41 0.1M
2021-10-08 12.25 12.71 12.25 12.38 0.0M
2021-10-07 12.96 12.98 12.23 12.31 0.0M
2021-10-06 13.07 13.21 12.70 12.99 0.0M
2021-10-05 12.67 13.06 12.67 13.06 0.0M
2021-10-04 12.11 12.60 12.11 12.45 0.1M
2021-10-01 12.34 12.45 12.10 12.11 0.0M
2021-09-30 12.06 12.30 12.05 12.30 0.0M
2021-09-29 12.38 12.75 12.06 12.06 0.0M
2021-09-28 13.45 13.53 12.33 12.37 0.0M
2021-09-27 13.37 13.72 13.33 13.48 0.0M
2021-09-24 13.26 13.60 12.98 13.17 0.0M
2021-09-23 12.04 13.37 12.01 13.17 0.0M
2021-09-22 12.09 12.14 11.86 11.87 0.0M
2021-09-21 11.88 12.14 11.86 12.02 0.0M
2021-09-20 11.89 12.17 11.73 12.15 0.0M
2021-09-17 11.80 12.44 11.80 12.42 0.0M
2021-09-16 11.66 11.85 11.66 11.82 0.0M
2021-09-15 11.68 12.15 11.66 11.67 0.0M
2021-09-14 12.35 12.35 11.68 11.68 0.0M
2021-09-13 11.90 12.49 11.70 12.39 0.0M
2021-09-10 12.11 12.11 11.88 11.89 0.0M
2021-09-09 12.19 12.38 12.06 12.09 0.0M
2021-09-08 12.34 12.44 12.06 12.18 0.0M
2021-09-07 12.25 12.61 12.22 12.46 0.0M
2021-09-03 11.69 12.20 11.69 12.18 0.0M
2021-09-02 11.48 11.63 11.48 11.63 0.0M
2021-09-01 11.65 11.70 11.40 11.50 0.0M
2021-08-31 11.69 11.70 11.41 11.70 0.0M
2021-08-30 11.56 11.76 11.55 11.57 0.0M
2021-08-27 11.81 11.81 11.55 11.55 0.0M
2021-08-26 11.70 11.89 11.52 11.65 0.0M
2021-08-25 11.66 11.91 11.50 11.57 0.0M
2021-08-24 11.80 11.93 11.31 11.50 0.0M
2021-08-23 12.10 12.10 11.35 11.79 0.0M
2021-08-20 12.00 12.01 11.71 11.95 0.0M
2021-08-19 12.18 12.18 11.60 11.97 0.0M
2021-08-18 11.84 12.10 11.49 12.06 0.0M
2021-08-17 11.24 11.64 11.24 11.61 0.0M
2021-08-16 11.16 11.72 11.16 11.53 0.0M
2021-08-13 10.75 11.58 10.75 11.10 0.0M
2021-08-12 10.93 11.08 10.75 10.75 0.0M
2021-08-11 11.14 11.24 10.90 11.14 0.0M
2021-08-10 11.28 11.28 10.92 11.24 0.0M
2021-08-09 10.85 11.33 10.85 11.21 0.0M
2021-08-06 10.97 11.23 10.71 10.85 0.0M
2021-08-05 10.50 11.01 10.50 10.83 0.0M
2021-08-04 10.69 10.69 10.53 10.64 0.0M
2021-08-03 10.72 10.74 10.64 10.70 0.0M
2021-08-02 10.67 10.88 10.46 10.85 0.0M
2021-07-30 10.45 10.75 10.45 10.75 0.0M
2021-07-29 10.63 10.77 10.51 10.51 0.0M
2021-07-28 10.56 10.69 10.34 10.50 0.0M
2021-07-27 10.38 10.50 10.21 10.43 0.0M
2021-07-26 10.77 10.87 10.30 10.38 0.0M
2021-07-23 10.75 10.94 10.63 10.82 0.0M
2021-07-22 10.87 10.87 10.67 10.81 0.0M
2021-07-21 10.83 10.83 10.66 10.71 0.0M
2021-07-20 10.67 11.00 10.53 10.88 0.0M
2021-07-19 10.35 10.70 10.35 10.65 0.0M
2021-07-16 10.67 10.69 10.36 10.40 0.0M
2021-07-15 10.51 10.51 10.40 10.44 0.0M
2021-07-14 10.69 10.69 10.51 10.51 0.0M
2021-07-13 10.72 10.72 10.51 10.69 0.0M
2021-07-12 10.52 10.87 10.51 10.65 0.0M
2021-07-09 10.85 10.87 10.51 10.56 0.0M
2021-07-08 10.60 11.03 10.60 10.91 0.0M
2021-07-07 11.03 11.03 10.51 10.93 0.0M
2021-07-06 10.65 11.13 10.52 10.93 0.0M
2021-07-02 11.28 11.51 10.62 10.70 0.0M
2021-07-01 11.70 11.79 11.41 11.50 0.0M
2021-06-30 11.55 11.80 11.47 11.68 0.0M
2021-06-29 11.65 11.95 11.65 11.69 0.0M
2021-06-28 11.58 11.75 11.40 11.60 0.0M
2021-06-25 11.57 11.72 11.40 11.49 0.0M
2021-06-24 11.45 11.74 11.45 11.57 0.0M
2021-06-23 11.49 11.72 11.36 11.50 0.0M
2021-06-22 11.47 11.94 11.47 11.71 0.0M
2021-06-21 11.59 11.69 11.29 11.53 0.0M
2021-06-18 11.50 11.80 11.50 11.67 0.0M
2021-06-17 12.02 12.17 11.24 11.50 0.0M
2021-06-16 12.66 12.71 12.36 12.36 0.0M
2021-06-15 12.73 12.73 12.40 12.59 0.0M
2021-06-14 12.86 12.91 12.26 12.49 0.0M
2021-06-11 12.29 12.47 12.12 12.24 0.0M
2021-06-10 12.85 12.85 12.07 12.29 0.0M
2021-06-09 12.89 12.89 12.45 12.77 0.0M
2021-06-08 13.00 13.14 12.75 12.81 0.0M
2021-06-07 12.40 13.00 12.34 12.90 0.0M
2021-06-04 12.09 12.34 11.81 12.30 0.0M
2021-06-03 11.90 12.00 11.54 12.00 0.0M
2021-06-02 11.84 11.99 11.74 11.97 0.0M
2021-06-01 11.58 11.97 11.43 11.85 0.0M
2021-05-28 11.30 11.45 11.15 11.38 0.0M
2021-05-27 11.10 11.49 11.01 11.31 0.0M
2021-05-26 11.47 11.47 11.00 11.30 0.0M
2021-05-25 11.30 11.64 11.20 11.32 0.0M
2021-05-24 10.80 11.54 10.66 11.20 0.1M
2021-05-21 10.61 10.70 10.50 10.51 0.0M
2021-05-20 10.51 10.79 10.49 10.79 0.0M
2021-05-19 10.45 10.49 10.18 10.49 0.0M
2021-05-18 10.25 10.50 10.21 10.50 0.0M
2021-05-17 10.36 10.40 10.06 10.26 0.0M
2021-05-14 10.31 10.48 10.10 10.33 0.0M
2021-05-13 10.32 10.32 10.03 10.21 0.0M
2021-05-12 10.14 10.34 10.01 10.29 0.0M
2021-05-11 10.02 10.22 10.01 10.18 0.0M
2021-05-10 10.17 10.49 10.05 10.11 0.0M
2021-05-07 10.27 10.27 10.02 10.23 0.0M
2021-05-06 10.24 10.49 10.24 10.27 0.0M
2021-05-05 10.16 10.42 10.11 10.11 0.0M
2021-05-04 10.11 10.31 10.10 10.31 0.0M
2021-05-03 10.17 10.47 10.05 10.42 0.0M
2021-04-30 10.18 10.30 10.08 10.19 0.0M
2021-04-29 10.60 10.60 10.10 10.26 0.0M
2021-04-28 10.42 10.60 10.23 10.60 0.0M
2021-04-27 10.45 10.52 10.25 10.45 0.0M
2021-04-26 10.64 10.64 10.30 10.31 0.0M
2021-04-23 10.52 10.75 10.19 10.53 0.0M
2021-04-22 10.50 10.53 10.34 10.38 0.0M
2021-04-21 10.33 10.54 10.18 10.32 0.0M
2021-04-20 10.67 10.74 10.29 10.42 0.0M
2021-04-19 10.70 10.78 10.50 10.54 0.0M
2021-04-16 10.74 10.79 10.55 10.74 0.0M
2021-04-15 10.61 10.79 10.39 10.55 0.0M
2021-04-14 10.61 10.70 10.55 10.60 0.0M
2021-04-13 10.61 10.82 10.54 10.68 0.0M
2021-04-12 10.60 10.68 10.55 10.55 0.0M
2021-04-09 10.81 10.85 10.55 10.64 0.0M
2021-04-08 10.72 10.82 10.55 10.77 0.0M
2021-04-07 10.58 10.87 10.52 10.58 0.0M
2021-04-06 10.39 10.98 10.20 10.66 0.1M
2021-04-05 10.11 10.39 10.01 10.30 0.0M
2021-04-01 10.18 10.30 9.97 10.12 0.0M
2021-03-31 10.23 10.32 9.92 9.92 0.0M
2021-03-30 10.08 10.29 10.00 10.28 0.0M
2021-03-29 10.07 10.23 9.80 10.08 0.0M
2021-03-26 10.18 10.18 9.96 10.14 0.0M
2021-03-25 10.39 10.39 9.85 10.05 0.0M
2021-03-24 10.27 10.27 10.01 10.24 0.0M
2021-03-23 10.20 10.49 10.15 10.15 0.0M
2021-03-22 10.66 10.79 10.27 10.38 0.0M
2021-03-19 10.60 10.70 10.50 10.68 0.0M
2021-03-18 10.66 10.70 10.37 10.67 0.0M
2021-03-17 10.28 10.84 10.21 10.64 0.0M
2021-03-16 10.26 10.36 10.15 10.30 0.0M
2021-03-15 10.43 10.43 10.18 10.18 0.0M
2021-03-12 10.36 10.49 10.22 10.37 0.0M
2021-03-11 10.42 10.51 10.20 10.20 0.0M
2021-03-10 10.23 10.58 10.05 10.40 0.0M
2021-03-09 10.15 10.19 10.00 10.10 0.0M
2021-03-08 9.84 10.34 9.84 10.15 0.0M
2021-03-05 10.37 10.37 9.80 9.84 0.0M
2021-03-04 10.60 10.92 10.22 10.27 0.0M
2021-03-03 10.63 10.86 10.60 10.83 0.0M
2021-03-02 10.63 10.95 10.52 10.62 0.0M
2021-03-01 10.20 10.65 10.20 10.65 0.0M
2021-02-26 10.35 10.57 10.14 10.14 0.0M
2021-02-25 10.71 10.71 10.29 10.47 0.0M
2021-02-24 10.43 10.66 10.25 10.38 0.0M
2021-02-23 10.78 10.80 10.40 10.56 0.0M
2021-02-22 10.60 10.92 10.60 10.80 0.0M
2021-02-19 10.75 10.99 10.59 10.62 0.0M
2021-02-18 10.56 10.87 10.50 10.71 0.0M
2021-02-17 10.90 10.96 10.69 10.74 0.0M
2021-02-16 11.15 11.34 10.68 10.88 0.0M
2021-02-12 11.14 11.45 11.10 11.25 0.0M
2021-02-11 11.11 11.47 11.11 11.19 0.1M
2021-02-10 11.36 11.47 11.10 11.16 0.1M
2021-02-09 11.24 11.35 11.00 11.23 0.0M
2021-02-08 10.90 11.18 10.90 11.18 0.0M
2021-02-05 10.85 11.00 10.55 10.70 0.0M
2021-02-04 10.71 10.91 10.65 10.71 0.0M
2021-02-03 11.08 11.24 10.38 10.68 0.1M
2021-02-02 10.94 11.29 10.51 11.13 0.1M
2021-02-01 10.46 10.95 10.45 10.83 0.1M
2021-01-29 10.21 10.52 10.14 10.36 0.0M
2021-01-28 10.52 10.60 10.20 10.26 0.0M
2021-01-27 10.49 10.63 10.25 10.55 0.1M
2021-01-26 10.50 10.64 10.50 10.50 0.0M
2021-01-25 10.45 10.63 9.95 10.42 0.1M
2021-01-22 10.20 10.62 10.20 10.43 0.0M
2021-01-21 10.25 10.32 10.21 10.32 0.0M
2021-01-20 9.94 10.36 9.91 10.32 0.0M
2021-01-19 11.12 11.28 9.66 10.02 0.3M
2021-01-15 11.44 11.46 11.00 11.04 0.0M
2021-01-14 11.25 11.96 11.15 11.15 0.0M
2021-01-13 11.40 11.90 11.05 11.24 0.1M
2021-01-12 9.71 12.00 9.71 11.34 0.1M
2021-01-11 9.84 9.90 9.48 9.50 0.0M
2021-01-08 10.15 10.15 9.85 9.96 0.1M
2021-01-07 9.83 10.25 9.72 10.07 0.0M
2021-01-06 9.43 10.05 9.43 9.83 0.1M
2021-01-05 9.21 9.65 9.21 9.59 0.0M
2021-01-04 9.39 9.43 9.26 9.26 0.0M