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

Diamond Hill Inv (NQ: DHIL )

152.42 -0.02 (-0.01%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 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, 2002 2.929 2.971 2.929 2.971 1,911 +0.33(+12.70%)
May 28, 2002 2.636 2.636 2.636 2.636 1,672 +0.00(+0.00%)
May 27, 2002 2.624 2.636 2.553 2.636 2,628 +0.00(+0.00%)
May 24, 2002 2.624 2.636 2.553 2.636 2,628 -0.04(-1.56%)
May 23, 2002 2.678 2.678 2.678 2.678 1,433 -0.13(-4.48%)
May 22, 2002 2.615 2.804 2.615 2.804 2,389 +0.21(+8.06%)
May 21, 2002 2.511 2.716 2.511 2.595 2,389 -0.00(-0.02%)
May 20, 2002 2.762 2.825 2.595 2.595 4,062 -0.02(-0.78%)
May 17, 2002 2.595 2.615 2.511 2.615 5,974 -0.06(-2.34%)
May 16, 2002 2.511 2.678 2.406 2.678 2,867 +0.17(+6.67%)
May 15, 2002 2.406 2.615 1.887 2.511 12,426 +0.06(+2.56%)
May 14, 2002 2.302 2.825 2.302 2.448 18,878 +0.15(+6.56%)
May 13, 2002 2.176 2.360 2.176 2.297 8,602 +0.13(+5.98%)
May 10, 2002 2.009 2.172 2.009 2.168 12,426 +0.05(+2.57%)
May 09, 2002 2.134 2.135 2.092 2.113 8,841 +0.08(+4.12%)
May 08, 2002 2.176 2.176 2.030 2.030 6,691 -0.13(-5.83%)
May 07, 2002 2.092 2.155 1.967 2.155 7,646 +0.08(+3.62%)
May 06, 2002 1.871 2.080 1.871 2.080 6,452 +0.32(+18.33%)
May 03, 2002 1.758 1.758 1.758 1.758 955 +0.02(+1.20%)
May 02, 2002 1.787 1.787 1.737 1.737 3,106 +0.02(+1.22%)
May 01, 2002 1.967 1.967 1.716 1.716 18,161 +0.00(+0.00%)
Apr 30, 2002 1.716 1.716 1.716 1.716 477 +0.05(+2.76%)
Apr 29, 2002 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 26, 2002 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 25, 2002 1.674 1.674 1.674 1.670 25,808 +0.00(+0.25%)
Apr 24, 2002 1.661 1.674 1.661 1.666 6,213 -0.03(-1.73%)
Apr 23, 2002 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Apr 22, 2002 1.661 1.695 1.661 1.695 716 +0.00(+0.00%)
Apr 19, 2002 1.695 1.695 1.695 1.695 716 +0.03(+2.02%)
Apr 18, 2002 1.653 1.716 1.653 1.661 11,948 +0.01(+0.51%)
Apr 17, 2002 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Apr 16, 2002 1.653 1.653 1.653 1.653 5,974 +0.00(+0.25%)
Apr 15, 2002 1.649 1.649 1.649 1.649 7,646 -0.03(-1.50%)
Apr 12, 2002 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Apr 11, 2002 1.649 1.674 1.649 1.674 4,062 -0.02(-1.23%)
Apr 10, 2002 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Apr 09, 2002 1.640 1.695 1.640 1.695 14,337 +0.05(+3.32%)
Apr 08, 2002 1.640 1.640 1.640 1.640 5,018 +0.00(+0.00%)
Apr 05, 2002 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Apr 04, 2002 1.674 1.674 1.640 1.640 955 +0.00(+0.00%)
Apr 03, 2002 1.640 1.674 1.640 1.640 68,105 +0.00(+0.00%)
Apr 02, 2002 1.649 1.649 1.640 1.640 16,727 -0.01(-0.51%)
Apr 01, 2002 1.649 1.649 1.649 1.649 477 -0.03(-1.50%)
Mar 29, 2002 1.674 1.674 1.674 1.674 9,558 +0.00(+0.00%)
Mar 28, 2002 1.674 1.674 1.674 1.674 9,558 +0.03(+2.04%)
Mar 27, 2002 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Mar 26, 2002 1.640 1.640 1.640 1.640 3,106 +0.00(+0.00%)
Mar 25, 2002 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Mar 22, 2002 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Mar 21, 2002 1.640 1.640 1.640 1.640 14,337 -0.03(-2.00%)
Mar 20, 2002 1.674 1.674 1.674 1.674 2,389 +0.00(+0.00%)
Mar 19, 2002 1.674 1.674 1.674 1.674 2,628 +0.03(+2.04%)
Mar 18, 2002 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Mar 15, 2002 1.640 1.640 1.640 1.640 4,779 -0.03(-2.00%)
Mar 14, 2002 1.674 1.674 1.674 1.674 238 +0.00(+0.00%)
Mar 13, 2002 1.674 1.674 1.674 1.674 955 +0.03(+2.04%)
Mar 12, 2002 1.695 1.695 1.640 1.640 477 +0.00(+0.00%)
Mar 11, 2002 1.674 1.674 1.640 1.640 3,106 +0.00(+0.00%)
Mar 08, 2002 1.674 1.674 1.640 1.640 3,345 +0.00(+0.00%)
Mar 07, 2002 1.653 1.674 1.640 1.640 6,930 -0.03(-2.00%)
Mar 06, 2002 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Mar 05, 2002 1.653 1.674 1.653 1.674 34,172 +0.02(+1.27%)
Mar 04, 2002 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
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.