Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamond Hill Inv (NQ: DHIL )

152.46 -2.61 (-1.68%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 3.595 3.947 3.595 3.934 1,672 -0.09(-2.19%)
May 27, 2004 3.913 4.127 3.913 4.022 3,106 +0.12(+3.00%)
May 26, 2004 3.905 3.905 3.905 3.905 1,672 -0.28(-6.61%)
May 25, 2004 3.804 4.181 3.721 4.181 4,300 +0.29(+7.53%)
May 24, 2004 3.976 4.018 3.888 3.888 9,079 -0.08(-2.00%)
May 21, 2004 3.976 3.976 3.574 3.968 17,441 -0.01(-0.21%)
May 20, 2004 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
May 19, 2004 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
May 18, 2004 3.976 3.976 3.976 3.976 238 +0.00(+0.00%)
May 17, 2004 3.976 3.976 3.976 3.976 477 -0.05(-1.14%)
May 14, 2004 4.185 4.290 3.809 4.022 9,079 +0.04(+1.05%)
May 13, 2004 4.110 4.110 3.980 3.980 1,672 -0.07(-1.76%)
May 12, 2004 4.051 4.051 4.051 4.051 0 +0.00(+0.00%)
May 11, 2004 4.051 4.051 4.051 4.051 238 +0.03(+0.80%)
May 10, 2004 3.991 4.090 3.991 4.019 2,867 -0.06(-1.51%)
May 07, 2004 4.144 4.181 3.989 4.081 16,963 +0.09(+2.31%)
May 06, 2004 4.185 4.185 3.989 3.989 4,300 -0.05(-1.14%)
May 05, 2004 4.035 4.035 4.035 4.035 0 +0.00(+0.00%)
May 04, 2004 3.825 4.035 3.825 4.035 477 +0.16(+4.22%)
May 03, 2004 3.558 3.955 3.558 3.871 6,212 -0.00(-0.11%)
Apr 30, 2004 3.876 3.876 3.876 3.876 477 -0.10(-2.53%)
Apr 29, 2004 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Apr 28, 2004 3.976 3.976 3.976 3.976 238 +0.17(+4.40%)
Apr 27, 2004 3.809 3.809 3.809 3.809 0 +0.00(+0.00%)
Apr 26, 2004 3.871 3.871 3.809 3.809 1,672 -0.20(-4.91%)
Apr 23, 2004 3.838 4.005 3.838 4.005 3,106 +0.34(+9.37%)
Apr 22, 2004 3.645 3.767 3.645 3.662 4,539 -0.10(-2.78%)
Apr 21, 2004 3.725 3.792 3.704 3.767 3,822 +0.00(+0.00%)
Apr 20, 2004 3.767 3.767 3.767 3.767 955 +0.04(+1.12%)
Apr 19, 2004 3.348 3.767 3.348 3.725 5,256 -0.04(-1.11%)
Apr 16, 2004 3.662 4.123 3.654 3.767 12,424 +0.10(+2.86%)
Apr 15, 2004 3.725 3.725 3.662 3.662 716 -0.09(-2.34%)
Apr 14, 2004 3.662 3.750 3.662 3.750 955 -0.02(-0.44%)
Apr 13, 2004 3.767 3.767 3.767 3.767 6,212 +0.00(+0.00%)
Apr 12, 2004 3.767 3.767 3.767 3.767 1,194 +0.00(+0.00%)
Apr 08, 2004 3.767 3.767 3.767 3.767 0 +0.00(+0.00%)
Apr 07, 2004 3.767 3.767 3.767 3.767 1,433 +0.00(+0.00%)
Apr 06, 2004 3.767 3.767 3.767 3.767 0 +0.00(+0.00%)
Apr 05, 2004 3.767 3.767 3.767 3.767 955 -0.08(-2.07%)
Apr 02, 2004 3.662 4.123 3.662 3.846 6,928 +0.18(+5.03%)
Apr 01, 2004 3.767 3.767 3.662 3.662 13,618 -0.10(-2.78%)
Mar 31, 2004 3.602 3.767 3.602 3.767 2,150 -0.04(-1.10%)
Mar 30, 2004 3.846 3.846 3.809 3.809 1,672 +0.14(+3.76%)
Mar 29, 2004 3.589 3.671 3.589 3.671 3,583 -0.10(-2.56%)
Mar 26, 2004 3.767 3.767 3.767 3.767 0 +0.00(+0.00%)
Mar 25, 2004 3.763 3.767 3.763 3.767 1,433 -0.33(-8.16%)
Mar 24, 2004 3.767 4.102 3.767 4.102 2,150 +0.44(+11.87%)
Mar 23, 2004 3.666 3.666 3.666 3.666 1,433 -0.02(-0.45%)
Mar 22, 2004 3.683 3.683 3.683 3.683 0 +0.00(+0.00%)
Mar 19, 2004 3.683 3.683 3.683 3.683 1,433 -0.02(-0.57%)
Mar 18, 2004 3.666 4.051 3.666 3.704 3,106 -0.06(-1.67%)
Mar 17, 2004 3.859 4.093 3.666 3.767 4,300 +0.13(+3.45%)
Mar 16, 2004 3.666 3.666 3.641 3.641 8,840 -0.23(-5.84%)
Mar 15, 2004 3.938 3.939 3.767 3.867 12,663 -0.07(-1.81%)
Mar 12, 2004 3.788 4.148 3.662 3.938 14,813 +0.07(+1.73%)
Mar 11, 2004 3.871 3.871 3.871 3.871 0 +0.00(+0.00%)
Mar 10, 2004 3.763 3.871 3.763 3.871 2,389 +0.11(+2.89%)
Mar 09, 2004 3.675 3.763 3.675 3.763 4,778 -0.13(-3.23%)
Mar 08, 2004 3.892 3.892 3.888 3.888 477 +0.10(+2.65%)
Mar 05, 2004 4.047 4.185 3.562 3.788 12,663 -0.40(-9.59%)
Mar 04, 2004 4.190 4.378 4.190 4.190 2,628 +0.00(+0.10%)
Mar 03, 2004 3.767 4.604 3.767 4.185 10,751 +0.21(+5.26%)
Mar 02, 2004 3.558 3.976 3.558 3.976 8,601 +0.36(+9.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.