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

Diamond Hill Inv (NQ: DHIL )

155.07 -1.67 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 7.115 7.115 6.404 6.404 3,106 +0.00(+0.00%)
May 27, 2005 6.404 6.404 6.404 6.404 1,985 +0.00(+0.00%)
May 26, 2005 6.475 6.868 6.404 6.404 13,857 -0.07(-1.10%)
May 25, 2005 6.236 6.475 6.236 6.475 4,539 +0.21(+3.34%)
May 24, 2005 6.265 6.265 6.265 6.265 1,911 +0.00(+0.00%)
May 23, 2005 5.880 6.265 5.880 6.265 4,181 +0.07(+1.13%)
May 20, 2005 6.278 6.285 5.864 6.195 12,875 -0.19(-2.94%)
May 19, 2005 6.487 6.487 6.383 6.383 1,911 -0.19(-2.92%)
May 18, 2005 6.575 6.575 6.575 6.575 477 +0.07(+1.02%)
May 17, 2005 6.613 6.680 6.508 6.508 2,150 +0.02(+0.32%)
May 16, 2005 7.317 7.317 6.487 6.487 12,218 -1.05(-13.89%)
May 13, 2005 9.208 9.731 7.253 7.534 39,525 +0.84(+12.50%)
May 12, 2005 6.697 6.697 6.697 6.697 0 +0.00(+0.00%)
May 11, 2005 6.697 6.697 6.697 6.697 4,429 +0.21(+3.23%)
May 10, 2005 6.592 6.592 6.487 6.487 477 -0.21(-3.13%)
May 09, 2005 7.199 7.199 6.697 6.697 1,952 +0.00(+0.00%)
May 06, 2005 6.697 6.697 6.697 6.697 1,335 +0.19(+2.89%)
May 05, 2005 7.111 7.111 6.487 6.508 12,782 -0.19(-2.81%)
May 04, 2005 6.697 6.697 6.697 6.697 1,672 +0.06(+0.95%)
May 03, 2005 6.853 6.853 6.634 6.634 2,030 -0.17(-2.46%)
May 02, 2005 6.801 6.801 6.801 6.801 716 -0.10(-1.52%)
Apr 29, 2005 6.713 6.910 6.713 6.906 20,547 -0.39(-5.39%)
Apr 28, 2005 7.031 7.299 6.990 7.299 4,780 +0.27(+3.81%)
Apr 27, 2005 7.203 7.203 7.031 7.031 10,034 -0.31(-4.16%)
Apr 26, 2005 7.337 7.337 7.337 7.337 238 -0.02(-0.23%)
Apr 25, 2005 7.010 7.396 7.010 7.354 6,092 +0.13(+1.85%)
Apr 22, 2005 7.374 7.374 7.220 7.220 716 -0.12(-1.65%)
Apr 21, 2005 7.366 7.366 7.220 7.341 117,836 +0.02(+0.23%)
Apr 20, 2005 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Apr 19, 2005 7.521 7.563 7.324 7.324 3,323 -0.13(-1.74%)
Apr 18, 2005 7.524 7.524 7.308 7.454 6,209 +0.11(+1.48%)
Apr 15, 2005 7.455 7.455 7.345 7.345 4,539 -0.19(-2.50%)
Apr 14, 2005 7.743 7.743 7.534 7.534 3,703 +0.00(+0.00%)
Apr 13, 2005 7.454 7.597 7.450 7.534 15,769 -0.06(-0.83%)
Apr 12, 2005 7.638 7.638 7.596 7.596 1,911 -0.10(-1.36%)
Apr 11, 2005 7.940 7.940 7.701 7.701 3,822 -0.14(-1.81%)
Apr 08, 2005 7.843 7.843 7.843 7.843 2,389 +0.01(+0.18%)
Apr 07, 2005 7.877 7.994 7.829 7.829 1,433 +0.10(+1.28%)
Apr 06, 2005 7.617 7.730 7.617 7.730 2,389 +0.15(+2.04%)
Apr 05, 2005 7.576 7.576 7.567 7.576 5,495 +0.00(+0.00%)
Apr 04, 2005 7.576 7.576 7.576 7.576 0 +0.00(+0.00%)
Apr 01, 2005 7.576 7.576 7.576 7.576 3,583 -0.16(-2.05%)
Mar 31, 2005 7.638 7.734 7.534 7.734 18,810 -0.17(-2.12%)
Mar 30, 2005 8.182 8.182 7.642 7.902 8,601 -0.05(-0.63%)
Mar 29, 2005 7.743 7.952 7.454 7.952 333,483 +0.21(+2.70%)
Mar 28, 2005 7.695 7.743 7.695 7.743 3,583 +0.22(+2.95%)
Mar 24, 2005 7.659 7.659 7.521 7.521 716 -0.20(-2.60%)
Mar 23, 2005 7.659 7.781 7.659 7.722 955 -0.23(-2.89%)
Mar 22, 2005 7.952 7.952 7.952 7.952 238 +0.13(+1.66%)
Mar 21, 2005 7.826 7.826 7.822 7.822 477 +0.08(+1.03%)
Mar 18, 2005 7.743 7.743 7.743 7.743 477 +0.05(+0.70%)
Mar 17, 2005 7.689 7.689 7.689 7.689 0 +0.00(+0.00%)
Mar 16, 2005 7.953 7.973 7.689 7.689 2,628 -0.28(-3.56%)
Mar 15, 2005 7.952 8.115 7.952 7.973 12,983 +0.02(+0.26%)
Mar 14, 2005 7.952 8.057 7.768 7.952 15,171 +0.10(+1.33%)
Mar 11, 2005 7.677 7.848 7.677 7.848 2,747 -0.10(-1.32%)
Mar 10, 2005 7.612 7.952 7.612 7.952 9,127 -0.04(-0.52%)
Mar 09, 2005 7.898 7.994 7.827 7.994 16,426 +0.12(+1.49%)
Mar 08, 2005 7.912 7.912 7.647 7.877 5,817 -0.07(-0.84%)
Mar 07, 2005 8.031 8.031 7.718 7.943 3,106 -0.01(-0.11%)
Mar 04, 2005 7.919 7.957 7.919 7.952 3,344 -0.16(-2.01%)
Mar 03, 2005 8.141 8.308 8.019 8.115 14,115 -0.24(-2.91%)
Mar 02, 2005 8.161 8.358 8.161 8.358 2,370 +0.20(+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.