XNAS
Datos históricos de DLH Holdings Corp.
DLH Holdings Corp. · DLHC
$4.25
▼ -0.07 (-1.51%)
Última operación · 12/10/2026, 0:23:07 UTC
- Variación en el periodo
- −22.48%
- Máximo
- US$8.10
- 31 de octubre de 2025
- Mínimo
- US$3.38
- 28 de septiembre de 2026
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.13 | 4.31 | 4.13 | 4.31 | +1.41% | 3,371 |
| 8 oct 2026 | 4.20 | 4.28 | 4.20 | 4.25 | +1.19% | 11,411.647 |
| 7 oct 2026 | 4.19 | 4.21 | 4.02 | 4.20 | +0.24% | 8,789.303 |
| 6 oct 2026 | 4.12 | 4.21 | 4.12 | 4.19 | +2.70% | 6,575.501 |
| 5 oct 2026 | 4.07 | 4.32 | 4.03 | 4.08 | +0.74% | 40,982.803 |
| 2 oct 2026 | 3.81 | 4.06 | 3.81 | 4.05 | +10.05% | 15,899.531 |
| 1 oct 2026 | 3.75 | 3.75 | 3.66 | 3.68 | −0.54% | 8,043.354 |
| 30 sep 2026 | 3.59 | 3.84 | 3.59 | 3.70 | +5.11% | 26,765.654 |
| 29 sep 2026 | 3.44 | 3.66 | 3.41 | 3.52 | +1.73% | 21,885.025 |
| 28 sep 2026 | 3.71 | 3.71 | 3.38 | 3.46 | −2.54% | 20,611.326 |
| 25 sep 2026 | 3.84 | 3.84 | 3.55 | 3.55 | −5.84% | 24,302.023 |
| 24 sep 2026 | 3.85 | 3.85 | 3.77 | 3.77 | −2.08% | 1,381.98 |
| 23 sep 2026 | 3.93 | 3.93 | 3.85 | 3.85 | −3.02% | 6,034.853 |
| 22 sep 2026 | 4.07 | 4.08 | 3.97 | 3.97 | −0.75% | 6,051.316 |
| 21 sep 2026 | 4.05 | 4.15 | 3.92 | 4.00 | +2.30% | 7,109 |
| 18 sep 2026 | 3.90 | 3.95 | 3.85 | 3.91 | +0.77% | 14,789 |
| 17 sep 2026 | 3.85 | 3.97 | 3.77 | 3.88 | −2.76% | 20,968.48 |
| 16 sep 2026 | 4.03 | 4.09 | 3.72 | 3.99 | +9.92% | 36,107.319 |
| 15 sep 2026 | 3.77 | 3.81 | 3.61 | 3.63 | −3.46% | 9,486.669 |
| 14 sep 2026 | 3.90 | 4.04 | 3.76 | 3.76 | −4.33% | 9,642.883 |
| 11 sep 2026 | 4.04 | 4.04 | 3.80 | 3.93 | −2.00% | 9,565.232 |
| 10 sep 2026 | 3.82 | 4.04 | 3.79 | 4.01 | +4.97% | 6,929.912 |
| 9 sep 2026 | 3.95 | 4.00 | 3.82 | 3.82 | −3.29% | 10,823.968 |
| 8 sep 2026 | 4.11 | 4.11 | 3.93 | 3.95 | −2.95% | 12,315.935 |
| 4 sep 2026 | 4.07 | 4.16 | 4.02 | 4.07 | −1.21% | 7,662 |
| 3 sep 2026 | 4.32 | 4.33 | 4.11 | 4.12 | −4.63% | 14,428 |
| 2 sep 2026 | 4.39 | 4.45 | 4.32 | 4.32 | +0.23% | 5,948.25 |
| 1 sep 2026 | 4.35 | 4.38 | 4.30 | 4.31 | −0.81% | 4,138.999 |
| 31 ago 2026 | 4.39 | 4.42 | 4.33 | 4.35 | −1.25% | 17,185 |
| 28 ago 2026 | 4.44 | 4.54 | 4.40 | 4.40 | −1.79% | 21,161 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.