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

Diamond Hill Inv (NQ: DHIL )

151.40 +0.43 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 31, 2005 7.043 7.043 6.339 6.339 3,137 +0.00(+0.00%)
May 27, 2005 6.339 6.339 6.339 6.339 2,005 +0.00(+0.00%)
May 26, 2005 6.409 6.798 6.339 6.339 14,000 -0.07(-1.10%)
May 25, 2005 6.173 6.409 6.173 6.409 4,586 +0.21(+3.34%)
May 24, 2005 6.202 6.202 6.202 6.202 1,931 +0.00(+0.00%)
May 23, 2005 5.821 6.202 5.821 6.202 4,224 +0.07(+1.13%)
May 20, 2005 6.214 6.221 5.804 6.132 13,007 -0.19(-2.94%)
May 19, 2005 6.421 6.421 6.318 6.318 1,931 -0.19(-2.92%)
May 18, 2005 6.508 6.508 6.508 6.508 482 +0.07(+1.02%)
May 17, 2005 6.546 6.612 6.442 6.442 2,172 +0.02(+0.32%)
May 16, 2005 7.243 7.243 6.421 6.421 12,344 -1.04(-13.89%)
May 13, 2005 9.114 9.632 7.180 7.457 39,931 +0.83(+12.50%)
May 12, 2005 6.629 6.629 6.629 6.629 0 +0.00(+0.00%)
May 11, 2005 6.629 6.629 6.629 6.629 4,475 +0.21(+3.23%)
May 10, 2005 6.525 6.525 6.421 6.421 482 -0.21(-3.13%)
May 09, 2005 7.126 7.126 6.629 6.629 1,972 +0.00(+0.00%)
May 06, 2005 6.629 6.629 6.629 6.629 1,349 +0.19(+2.89%)
May 05, 2005 7.039 7.039 6.421 6.442 12,913 -0.19(-2.81%)
May 04, 2005 6.629 6.629 6.629 6.629 1,689 +0.06(+0.95%)
May 03, 2005 6.784 6.784 6.566 6.566 2,051 -0.17(-2.46%)
May 02, 2005 6.732 6.732 6.732 6.732 724 -0.10(-1.52%)
Apr 29, 2005 6.645 6.840 6.645 6.836 20,758 -0.39(-5.39%)
Apr 28, 2005 6.960 7.225 6.919 7.225 4,830 +0.27(+3.81%)
Apr 27, 2005 7.130 7.130 6.960 6.960 10,137 -0.30(-4.16%)
Apr 26, 2005 7.262 7.262 7.262 7.262 241 -0.02(-0.23%)
Apr 25, 2005 6.939 7.320 6.939 7.279 6,155 +0.13(+1.85%)
Apr 22, 2005 7.299 7.299 7.147 7.147 724 -0.12(-1.65%)
Apr 21, 2005 7.291 7.291 7.146 7.267 119,045 +0.02(+0.23%)
Apr 20, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Apr 19, 2005 7.445 7.486 7.249 7.250 3,357 -0.13(-1.74%)
Apr 18, 2005 7.448 7.448 7.234 7.378 6,273 +0.11(+1.48%)
Apr 15, 2005 7.379 7.379 7.271 7.271 4,586 -0.19(-2.50%)
Apr 14, 2005 7.664 7.664 7.457 7.457 3,741 +0.00(+0.00%)
Apr 13, 2005 7.378 7.520 7.374 7.457 15,931 -0.06(-0.83%)
Apr 12, 2005 7.561 7.561 7.519 7.519 1,931 -0.10(-1.36%)
Apr 11, 2005 7.859 7.859 7.623 7.623 3,862 -0.14(-1.81%)
Apr 08, 2005 7.764 7.764 7.764 7.764 2,413 +0.01(+0.18%)
Apr 07, 2005 7.797 7.912 7.750 7.750 1,448 +0.10(+1.28%)
Apr 06, 2005 7.540 7.652 7.540 7.652 2,413 +0.15(+2.04%)
Apr 05, 2005 7.499 7.499 7.490 7.499 5,551 +0.00(+0.00%)
Apr 04, 2005 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Apr 01, 2005 7.499 7.499 7.499 7.499 3,620 -0.16(-2.05%)
Mar 31, 2005 7.561 7.656 7.457 7.656 19,003 -0.17(-2.12%)
Mar 30, 2005 8.099 8.099 7.565 7.822 8,689 -0.05(-0.63%)
Mar 29, 2005 7.664 7.871 7.378 7.871 336,905 +0.21(+2.70%)
Mar 28, 2005 7.617 7.664 7.617 7.664 3,620 +0.22(+2.95%)
Mar 24, 2005 7.581 7.581 7.445 7.445 724 -0.20(-2.60%)
Mar 23, 2005 7.581 7.702 7.581 7.644 965 -0.23(-2.89%)
Mar 22, 2005 7.871 7.871 7.871 7.871 241 +0.13(+1.66%)
Mar 21, 2005 7.747 7.747 7.743 7.743 482 +0.08(+1.03%)
Mar 18, 2005 7.664 7.664 7.664 7.664 482 +0.05(+0.70%)
Mar 17, 2005 7.611 7.611 7.611 7.611 0 +0.00(+0.00%)
Mar 16, 2005 7.872 7.892 7.611 7.611 2,655 -0.28(-3.56%)
Mar 15, 2005 7.871 8.033 7.871 7.892 13,116 +0.02(+0.26%)
Mar 14, 2005 7.871 7.975 7.689 7.871 15,327 +0.10(+1.33%)
Mar 11, 2005 7.599 7.768 7.599 7.768 2,775 -0.10(-1.32%)
Mar 10, 2005 7.535 7.871 7.535 7.871 9,220 -0.04(-0.52%)
Mar 09, 2005 7.818 7.913 7.747 7.913 16,594 +0.12(+1.49%)
Mar 08, 2005 7.831 7.831 7.569 7.797 5,877 -0.07(-0.84%)
Mar 07, 2005 7.950 7.950 7.639 7.863 3,137 -0.01(-0.11%)
Mar 04, 2005 7.838 7.876 7.838 7.871 3,379 -0.16(-2.01%)
Mar 03, 2005 8.058 8.224 7.938 8.033 14,260 -0.24(-2.91%)
Mar 02, 2005 8.079 8.273 8.079 8.273 2,394 +0.19(+2.41%)
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.