Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DLHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.67 | -0.22 | -2.02% | 10.93 | 11.19 | 10.4125 | 129,542 |
| Apr 24 2024 | 10.89 | 0.02 | 0.18% | 10.97 | 10.97 | 10.71 | 19,238 |
| Apr 23 2024 | 10.87 | -0.23 | -2.07% | 11.24 | 11.25 | 10.79 | 19,615 |
| Apr 22 2024 | 11.10 | -0.17 | -1.51% | 11.24 | 11.47 | 11.05 | 94,436 |
| Apr 19 2024 | 11.27 | 0.23 | 2.08% | 10.93 | 11.27 | 10.81 | 32,123 |
| Apr 18 2024 | 11.04 | -0.08 | -0.72% | 11.19 | 11.19 | 10.89 | 36,500 |
| Apr 17 2024 | 11.12 | -0.25 | -2.20% | 11.49 | 11.49 | 11.105 | 15,930 |
| Apr 16 2024 | 11.37 | 0.07 | 0.62% | 11.30 | 11.62 | 11.16 | 30,422 |
| Apr 15 2024 | 11.30 | -0.33 | -2.84% | 11.57 | 11.70 | 11.195 | 42,112 |
| Apr 12 2024 | 11.63 | -0.37 | -3.08% | 11.96 | 12.20 | 11.5208 | 37,819 |
| Apr 11 2024 | 12.00 | -0.27 | -2.20% | 12.17 | 12.4978 | 11.765 | 37,918 |
| Apr 10 2024 | 12.27 | -0.51 | -3.99% | 12.66 | 12.66 | 12.03 | 13,624 |
| Apr 09 2024 | 12.78 | 0.00 | 0.00% | 12.66 | 12.825 | 12.505 | 15,418 |
| Apr 08 2024 | 12.78 | -0.26 | -1.99% | 12.99 | 13.17 | 12.67 | 27,061 |
| Apr 05 2024 | 13.04 | -0.19 | -1.44% | 13.14 | 13.40 | 13.04 | 19,045 |
| Apr 04 2024 | 13.23 | 0.50 | 3.93% | 12.89 | 13.28 | 12.65 | 24,862 |
| Apr 03 2024 | 12.73 | -0.46 | -3.49% | 13.19 | 13.6399 | 12.705 | 68,010 |
| Apr 02 2024 | 13.19 | 0.07 | 0.53% | 12.90 | 13.26 | 12.90 | 23,702 |
| Apr 01 2024 | 13.12 | -0.15 | -1.13% | 13.19 | 13.19 | 12.88 | 30,525 |
| Mar 28 2024 | 13.27 | -0.64 | -4.60% | 13.84 | 14.08 | 13.195 | 26,142 |
| Mar 27 2024 | 13.91 | -0.46 | -3.20% | 14.28 | 14.31 | 13.81 | 31,312 |
| Mar 26 2024 | 14.37 | 0.11 | 0.77% | 14.13 | 14.44 | 14.13 | 21,711 |
| Mar 25 2024 | 14.26 | -0.11 | -0.77% | 14.28 | 14.28 | 13.79 | 31,198 |
| Mar 22 2024 | 14.37 | 0.00 | 0.00% | 14.34 | 14.60 | 14.14 | 15,652 |
| Mar 21 2024 | 14.37 | -0.06 | -0.42% | 14.32 | 14.3938 | 14.13 | 21,706 |
| Mar 20 2024 | 14.43 | 0.59 | 4.26% | 13.95 | 14.43 | 13.85 | 21,798 |
| Mar 19 2024 | 13.84 | 0.07 | 0.51% | 13.66 | 14.10 | 13.57 | 39,859 |
| Mar 18 2024 | 13.77 | -0.19 | -1.36% | 13.84 | 14.2345 | 13.75 | 31,192 |
| Mar 15 2024 | 13.96 | 0.09 | 0.65% | 13.84 | 14.25 | 13.715 | 35,642 |
| Mar 14 2024 | 13.87 | -0.10 | -0.72% | 13.99 | 14.125 | 13.69 | 42,687 |
| Mar 13 2024 | 13.97 | 0.15 | 1.09% | 13.82 | 14.20 | 13.815 | 22,641 |
| Mar 12 2024 | 13.82 | -0.04 | -0.29% | 13.82 | 14.02 | 13.71 | 21,640 |
| Mar 11 2024 | 13.86 | -0.17 | -1.21% | 13.88 | 14.02 | 13.75 | 46,177 |
| Mar 08 2024 | 14.03 | -0.73 | -4.95% | 14.90 | 15.03 | 13.82 | 35,034 |
| Mar 07 2024 | 14.76 | -0.01 | -0.07% | 14.93 | 15.10 | 14.73 | 23,217 |
| Mar 06 2024 | 14.77 | -0.01 | -0.07% | 14.80 | 15.225 | 14.77 | 33,489 |
| Mar 05 2024 | 14.78 | -0.98 | -6.22% | 15.58 | 15.985 | 14.78 | 33,267 |
| Mar 04 2024 | 15.76 | 0.71 | 4.72% | 15.14 | 15.86 | 15.14 | 81,331 |
| Mar 01 2024 | 15.05 | 0.11 | 0.74% | 15.12 | 15.15 | 14.92 | 49,651 |
| Feb 29 2024 | 14.94 | -0.37 | -2.42% | 15.21 | 15.45 | 14.94 | 50,265 |
| Feb 28 2024 | 15.31 | -0.44 | -2.79% | 15.53 | 15.92 | 15.23 | 71,745 |
| Feb 27 2024 | 15.75 | -0.46 | -2.84% | 16.43 | 16.4517 | 15.70 | 46,057 |
| Feb 26 2024 | 16.21 | 0.25 | 1.57% | 16.04 | 16.67 | 15.70 | 44,595 |
| Feb 23 2024 | 15.96 | 0.03 | 0.19% | 15.92 | 16.02 | 15.72 | 19,766 |
| Feb 22 2024 | 15.93 | -0.34 | -2.09% | 16.40 | 16.48 | 15.92 | 22,087 |
| Feb 21 2024 | 16.27 | 0.03 | 0.18% | 16.08 | 16.3407 | 16.08 | 32,446 |
| Feb 20 2024 | 16.24 | 0.32 | 2.01% | 15.92 | 16.515 | 15.92 | 73,641 |
| Feb 16 2024 | 15.92 | 0.12 | 0.76% | 15.67 | 15.97 | 15.57 | 53,614 |
| Feb 15 2024 | 15.80 | -0.69 | -4.18% | 16.38 | 16.49 | 15.76 | 27,209 |
| Feb 14 2024 | 16.49 | -0.33 | -1.96% | 17.06 | 17.19 | 16.47 | 35,313 |
| Feb 13 2024 | 16.82 | -0.29 | -1.69% | 16.95 | 17.115 | 16.71 | 60,036 |
| Feb 12 2024 | 17.11 | 0.06 | 0.35% | 17.58 | 17.58 | 17.08 | 75,785 |
| Feb 09 2024 | 17.05 | 0.55 | 3.33% | 16.50 | 17.29 | 16.48 | 46,187 |
| Feb 08 2024 | 16.50 | 0.19 | 1.16% | 16.27 | 16.50 | 16.22 | 38,732 |
| Feb 07 2024 | 16.31 | -0.49 | -2.92% | 16.86 | 16.94 | 16.20 | 53,718 |
| Feb 06 2024 | 16.80 | 0.38 | 2.31% | 16.78 | 16.88 | 16.02 | 93,517 |
| Feb 05 2024 | 16.42 | 0.45 | 2.82% | 16.24 | 16.5802 | 16.22 | 110,570 |
| Feb 02 2024 | 15.97 | 0.18 | 1.14% | 15.79 | 16.055 | 15.55 | 50,044 |
| Feb 01 2024 | 15.79 | 0.09 | 0.57% | 15.30 | 16.00 | 15.30 | 33,115 |
| Jan 31 2024 | 15.70 | -0.32 | -2.00% | 15.98 | 15.98 | 15.375 | 14,516 |
| Jan 30 2024 | 16.02 | 0.09 | 0.56% | 16.01 | 16.07 | 15.70 | 15,766 |
| Jan 29 2024 | 15.93 | -0.02 | -0.13% | 15.99 | 16.13 | 15.645 | 37,486 |
