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

Diamond Hill Inv (NQ: DHIL )

150.04 +0.16 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 161.80 161.81 157.97 157.97 10,155 -5.02(-3.08%)
Jan 30, 2024 165.06 165.06 162.43 163.00 3,923 -1.39(-0.84%)
Jan 29, 2024 161.73 164.58 159.78 164.38 12,763 +2.98(+1.85%)
Jan 26, 2024 163.49 163.49 160.19 161.40 8,834 -3.50(-2.13%)
Jan 25, 2024 162.61 164.91 162.61 164.91 7,054 +3.38(+2.09%)
Jan 24, 2024 158.53 161.99 158.53 161.53 9,152 +1.11(+0.69%)
Jan 23, 2024 161.49 161.91 159.60 160.42 12,507 -1.12(-0.69%)
Jan 22, 2024 159.38 161.54 159.38 161.54 7,169 +2.39(+1.50%)
Jan 19, 2024 159.16 160.27 157.75 159.15 6,093 +1.05(+0.66%)
Jan 18, 2024 159.53 161.47 157.50 158.10 11,141 -1.33(-0.83%)
Jan 17, 2024 157.59 160.41 157.52 159.43 7,953 +1.98(+1.26%)
Jan 16, 2024 156.71 158.88 156.71 157.45 8,474 -1.64(-1.03%)
Jan 12, 2024 156.56 159.09 155.83 159.09 12,770 +2.62(+1.68%)
Jan 11, 2024 156.83 157.36 156.46 156.47 7,456 -2.79(-1.75%)
Jan 10, 2024 158.63 159.26 158.38 159.26 8,536 +1.22(+0.77%)
Jan 09, 2024 158.47 159.91 155.15 158.04 9,882 -2.08(-1.30%)
Jan 08, 2024 158.39 160.12 157.94 160.12 13,363 +1.57(+0.99%)
Jan 05, 2024 158.88 159.88 158.55 158.55 8,235 -0.48(-0.30%)
Jan 04, 2024 160.31 160.31 158.29 159.03 7,088 +0.29(+0.18%)
Jan 03, 2024 163.06 164.39 158.30 158.75 15,639 -4.34(-2.66%)
Jan 02, 2024 164.03 164.54 162.04 163.08 11,399 -0.89(-0.54%)
Dec 29, 2023 163.09 163.99 160.84 163.97 14,868 +0.11(+0.07%)
Dec 28, 2023 163.95 164.86 163.87 163.87 8,884 -0.10(-0.06%)
Dec 27, 2023 164.04 164.78 162.90 163.97 9,853 -1.51(-0.91%)
Dec 26, 2023 164.63 166.72 164.42 165.47 5,434 +0.76(+0.46%)
Dec 22, 2023 164.45 166.21 164.45 164.71 9,813 -0.26(-0.16%)
Dec 21, 2023 167.34 167.65 164.48 164.97 11,652 -1.51(-0.91%)
Dec 20, 2023 166.58 170.72 165.35 166.48 12,322 -0.99(-0.59%)
Dec 19, 2023 168.33 168.34 165.79 167.47 14,533 -0.38(-0.22%)
Dec 18, 2023 166.93 168.33 165.52 167.85 8,621 +2.47(+1.50%)
Dec 15, 2023 170.28 172.28 165.37 165.37 33,991 -4.85(-2.85%)
Dec 14, 2023 170.32 171.81 169.57 170.22 12,448 -0.09(-0.05%)
Dec 13, 2023 164.40 170.31 162.50 170.31 18,392 +5.43(+3.29%)
Dec 12, 2023 162.91 165.25 162.08 164.89 16,248 +1.47(+0.90%)
Dec 11, 2023 164.43 164.43 163.42 163.42 7,064 +0.62(+0.38%)
Dec 08, 2023 162.10 164.77 161.95 162.80 9,388 +0.20(+0.12%)
Dec 07, 2023 163.39 163.39 162.28 162.60 4,319 -0.15(-0.09%)
Dec 06, 2023 163.38 164.38 162.75 162.75 6,245 +0.35(+0.21%)
Dec 05, 2023 162.41 163.05 160.17 162.40 10,210 -1.09(-0.67%)
Dec 04, 2023 160.31 164.12 160.31 163.49 10,286 +3.53(+2.21%)
Dec 01, 2023 160.97 160.97 159.96 159.96 5,371 +0.93(+0.59%)
Nov 30, 2023 158.88 161.21 158.24 159.02 12,438 +0.18(+0.11%)
Nov 29, 2023 158.45 159.12 157.94 158.85 13,248 +2.28(+1.45%)
Nov 28, 2023 155.74 159.43 155.74 156.57 19,190 +0.08(+0.05%)
Nov 27, 2023 159.04 161.19 156.39 156.49 19,037 -3.36(-2.10%)
Nov 24, 2023 157.59 159.85 157.59 159.85 2,126 +1.34(+0.84%)
Nov 22, 2023 157.70 160.42 157.70 158.51 8,126 -0.46(-0.29%)
Nov 21, 2023 157.90 161.36 157.66 158.97 15,545 +0.30(+0.19%)
Nov 20, 2023 156.65 160.86 156.65 158.66 16,707 +1.59(+1.01%)
Nov 17, 2023 159.82 159.82 156.34 157.07 10,319 -1.15(-0.73%)
Nov 16, 2023 158.55 158.55 157.44 158.22 9,293 -4.30(-2.64%)
Nov 15, 2023 161.88 163.45 161.88 162.52 13,191 +0.08(+0.05%)
Nov 14, 2023 158.21 162.44 158.21 162.44 23,658 +7.10(+4.57%)
Nov 13, 2023 154.81 156.29 154.32 155.34 10,109 -1.77(-1.12%)
Nov 10, 2023 155.78 157.30 155.40 157.10 9,837 +0.73(+0.46%)
Nov 09, 2023 153.43 156.97 153.05 156.38 14,176 +1.96(+1.27%)
Nov 08, 2023 153.05 156.97 152.96 154.41 24,331 -0.07(-0.04%)
Nov 07, 2023 152.46 154.50 152.46 154.48 13,814 +1.04(+0.68%)
Nov 06, 2023 149.94 154.00 149.13 153.44 27,305 +3.91(+2.62%)
Nov 03, 2023 149.47 151.47 148.14 149.53 19,152 +0.09(+0.06%)
Nov 02, 2023 146.65 149.68 146.65 149.44 15,018 +4.42(+3.05%)
Nov 01, 2023 150.12 150.78 143.10 145.01 24,975 -9.11(-5.91%)
Oct 31, 2023 153.93 154.13 152.56 154.13 11,389 +1.14(+0.74%)
Oct 30, 2023 151.24 153.02 151.20 152.99 10,090 +3.57(+2.39%)
Oct 27, 2023 148.99 151.38 147.17 149.42 21,611 -0.93(-0.62%)
Oct 26, 2023 149.91 153.05 149.35 150.35 28,418 +1.28(+0.86%)
Oct 25, 2023 148.17 151.09 146.71 149.07 35,639 -1.01(-0.67%)
Oct 24, 2023 149.48 150.60 149.29 150.08 13,302 -0.58(-0.38%)
Oct 23, 2023 154.03 156.96 150.66 150.66 19,856 -4.85(-3.12%)
Oct 20, 2023 158.51 158.51 155.21 155.50 10,782 -1.79(-1.14%)
Oct 19, 2023 157.59 158.14 155.95 157.29 11,653 -0.96(-0.61%)
Oct 18, 2023 160.84 161.56 158.25 158.25 10,258 -3.03(-1.88%)
Oct 17, 2023 159.82 162.84 159.82 161.28 18,092 +1.95(+1.23%)
Oct 16, 2023 159.34 160.21 159.33 159.33 13,325 +1.84(+1.17%)
Oct 13, 2023 159.02 159.02 155.36 157.49 11,151 -1.12(-0.70%)
Oct 12, 2023 157.86 158.61 157.86 158.61 8,069 -2.58(-1.60%)
Oct 11, 2023 158.15 161.88 156.44 161.19 50,717 +2.94(+1.86%)
Oct 10, 2023 162.48 164.30 157.95 158.25 44,914 -3.66(-2.26%)
Oct 09, 2023 165.32 165.32 161.91 161.91 5,063 -2.28(-1.39%)
Oct 06, 2023 164.38 165.80 163.74 164.18 19,897 +0.45(+0.28%)
Oct 05, 2023 163.73 163.73 163.73 163.73 6,214 -0.20(-0.12%)
Oct 04, 2023 161.63 164.82 161.63 163.93 15,149 +1.11(+0.68%)
Oct 03, 2023 165.41 165.80 162.82 162.82 9,798 -2.79(-1.68%)
Oct 02, 2023 165.99 166.53 163.26 165.61 11,476 +0.23(+0.14%)
Sep 29, 2023 165.16 167.12 163.16 165.38 15,701 +1.56(+0.95%)
Sep 28, 2023 163.81 166.75 162.86 163.82 20,598 +1.45(+0.89%)
Sep 27, 2023 159.04 162.57 159.04 162.37 16,483 +2.48(+1.55%)
Sep 26, 2023 156.71 160.69 156.71 159.89 8,076 -0.23(-0.14%)
Sep 25, 2023 158.10 160.46 160.11 160.11 5,757 +1.05(+0.66%)
Sep 22, 2023 157.95 164.19 157.95 159.06 5,826 -1.67(-1.04%)
Sep 21, 2023 157.48 161.11 157.48 160.73 14,306 +2.38(+1.51%)
Sep 20, 2023 161.10 161.10 158.12 158.35 5,647 -1.58(-0.99%)
Sep 19, 2023 161.43 161.43 159.93 159.93 7,397 -2.63(-1.62%)
Sep 18, 2023 162.45 162.86 160.64 162.56 9,835 +2.13(+1.33%)
Sep 15, 2023 163.13 163.13 160.20 160.43 41,817 -3.12(-1.91%)
Sep 14, 2023 160.59 163.55 160.59 163.55 6,810 +2.81(+1.75%)
Sep 13, 2023 160.60 160.73 160.45 160.73 7,516 -2.16(-1.32%)
Sep 12, 2023 160.83 162.93 160.83 162.89 6,353 +2.20(+1.37%)
Sep 11, 2023 161.77 161.77 160.69 160.69 6,170 -2.57(-1.57%)
Sep 08, 2023 164.02 164.04 163.26 163.26 5,748 -1.17(-0.71%)
Sep 07, 2023 165.13 165.68 164.43 164.43 7,373 -2.35(-1.41%)
Sep 06, 2023 165.56 166.78 164.63 166.78 8,926 +1.35(+0.82%)
Sep 05, 2023 166.69 166.69 165.19 165.43 10,938 -2.18(-1.30%)
Sep 01, 2023 165.95 168.31 165.95 167.61 15,198 +2.04(+1.23%)
Aug 31, 2023 166.90 168.04 165.15 165.57 28,575 -1.11(-0.67%)
Aug 30, 2023 168.96 169.04 166.30 166.68 12,644 -2.25(-1.33%)
Aug 29, 2023 168.74 168.92 167.34 168.92 17,227 +2.10(+1.26%)
Aug 28, 2023 166.77 167.06 166.12 166.82 9,663 +1.19(+0.72%)
Aug 25, 2023 168.06 168.06 165.11 165.63 9,975 +0.53(+0.32%)
Aug 24, 2023 165.14 165.44 164.67 165.10 8,794 -1.41(-0.85%)
Aug 23, 2023 164.86 166.72 164.86 166.51 6,275 +1.37(+0.83%)
Aug 22, 2023 167.36 167.36 165.14 165.14 6,846 -1.18(-0.71%)
Aug 21, 2023 168.57 168.75 165.85 166.32 9,493 -1.52(-0.90%)
Aug 18, 2023 166.63 170.73 166.63 167.83 20,867 -0.08(-0.05%)
Aug 17, 2023 167.29 169.21 166.80 167.91 17,390 +0.33(+0.20%)
Aug 16, 2023 166.85 170.79 166.85 167.58 24,146 +1.24(+0.75%)
Aug 15, 2023 163.78 167.21 161.15 166.34 35,413 +0.72(+0.43%)
Aug 14, 2023 163.51 165.62 163.51 165.62 11,468 -1.98(-1.18%)
Aug 11, 2023 167.70 167.82 166.73 167.60 9,028 +0.89(+0.54%)
Aug 10, 2023 169.91 170.21 166.33 166.71 17,492 -1.85(-1.10%)
Aug 09, 2023 168.63 170.94 167.28 168.55 14,248 -2.63(-1.53%)
Aug 08, 2023 172.02 172.02 169.67 171.18 7,346 -2.20(-1.27%)
Aug 07, 2023 173.19 175.07 171.66 173.38 17,381 +2.19(+1.28%)
Aug 04, 2023 172.14 174.10 170.48 171.19 4,748 -3.48(-1.99%)
Aug 03, 2023 174.09 175.15 173.56 174.67 14,333 -0.40(-0.23%)
Aug 02, 2023 175.41 175.41 173.69 175.07 5,917 -0.87(-0.49%)
Aug 01, 2023 176.53 176.53 175.12 175.94 6,277 -0.60(-0.34%)
Jul 31, 2023 176.53 177.66 175.31 176.54 13,848 -0.10(-0.05%)
Jul 28, 2023 177.76 179.42 176.63 176.63 3,537 -1.45(-0.81%)
Jul 27, 2023 180.97 182.80 178.09 178.09 14,627 -3.79(-2.09%)
Jul 26, 2023 182.37 182.39 180.71 181.88 13,158 -0.23(-0.13%)
Jul 25, 2023 179.89 183.12 179.76 182.11 22,996 +1.59(+0.88%)
Jul 24, 2023 178.95 180.52 178.28 180.52 7,584 +1.94(+1.09%)
Jul 21, 2023 178.88 182.96 178.29 178.57 11,639 -0.16(-0.09%)
Jul 20, 2023 177.04 178.73 176.04 178.73 10,429 +2.49(+1.41%)
Jul 19, 2023 178.79 178.79 176.24 176.24 9,234 -1.85(-1.04%)
Jul 18, 2023 177.31 179.91 177.31 178.09 7,721 +0.05(+0.03%)
Jul 17, 2023 175.62 178.04 175.07 178.04 8,562 +3.94(+2.26%)
Jul 14, 2023 170.37 175.54 170.37 174.10 11,833 +2.41(+1.40%)
Jul 13, 2023 171.61 171.96 170.40 171.69 8,059 +1.72(+1.01%)
Jul 12, 2023 171.18 172.34 169.96 169.96 11,406 +0.18(+0.11%)
Jul 11, 2023 167.87 169.98 165.62 169.78 12,732 +2.42(+1.45%)
Jul 10, 2023 166.81 167.78 166.81 167.36 4,058 +0.80(+0.48%)
Jul 07, 2023 167.78 168.65 166.56 166.56 5,479 +0.78(+0.47%)
Jul 06, 2023 162.65 166.92 162.65 165.78 7,358 -0.84(-0.50%)
Jul 05, 2023 168.55 168.55 166.62 166.62 5,571 -0.57(-0.34%)
Jul 03, 2023 166.12 167.19 166.03 167.19 6,201 +0.58(+0.35%)
Jun 30, 2023 169.12 169.12 165.96 166.61 11,910 -0.11(-0.06%)
Jun 29, 2023 165.40 167.56 164.66 166.72 12,116 +0.52(+0.31%)
Jun 28, 2023 165.07 166.32 164.96 166.20 11,723 +0.87(+0.52%)
Jun 27, 2023 167.69 169.26 165.20 165.33 10,584 +0.86(+0.52%)
Jun 26, 2023 164.03 168.04 164.03 164.48 7,275 +0.59(+0.36%)
Jun 23, 2023 164.41 168.15 163.58 163.88 25,929 -2.80(-1.68%)
Jun 22, 2023 168.66 169.24 165.54 166.69 14,846 -3.23(-1.90%)
Jun 21, 2023 168.76 171.76 168.76 169.91 15,915 +0.00(+0.00%)
Jun 20, 2023 170.99 170.99 169.91 169.91 7,564 -3.38(-1.95%)
Jun 16, 2023 172.45 173.30 171.47 173.30 20,775 +0.66(+0.38%)
Jun 15, 2023 171.42 173.37 171.42 172.64 8,209 +18.77(+12.20%)
May 08, 2023 156.56 157.18 153.15 153.87 7,806 -2.17(-1.39%)
May 05, 2023 156.28 156.28 153.96 156.03 8,632 +4.10(+2.70%)
May 04, 2023 149.35 152.31 149.35 151.93 12,526 -1.39(-0.90%)
May 03, 2023 153.77 156.98 153.20 153.32 16,496 +0.19(+0.13%)
May 02, 2023 153.78 154.30 150.65 153.12 23,004 -2.37(-1.52%)
May 01, 2023 156.81 156.81 153.96 155.50 13,130 -0.70(-0.45%)
Apr 28, 2023 155.81 157.42 154.58 156.20 13,799 -0.55(-0.35%)
Apr 27, 2023 158.96 158.96 156.75 156.75 5,367 -0.95(-0.60%)
Apr 26, 2023 159.01 159.48 157.70 157.70 7,085 -1.31(-0.82%)
Apr 25, 2023 160.91 161.57 158.63 159.01 9,795 -2.80(-1.73%)
Apr 24, 2023 162.54 164.50 161.54 161.81 15,758 -1.58(-0.97%)
Apr 21, 2023 163.02 163.88 163.02 163.40 5,739 +0.38(+0.23%)
Apr 20, 2023 162.34 163.26 162.10 163.02 7,635 +0.09(+0.05%)
Apr 19, 2023 162.37 164.62 161.06 162.93 8,523 -0.65(-0.39%)
Apr 18, 2023 163.79 166.03 163.58 163.58 12,234 -2.22(-1.34%)
Apr 17, 2023 162.68 166.15 162.55 165.79 11,815 +2.31(+1.41%)
Apr 14, 2023 161.88 163.48 161.49 163.48 9,412 +0.27(+0.17%)
Apr 13, 2023 161.42 163.21 161.42 163.21 14,657 +1.70(+1.06%)
Apr 12, 2023 160.04 161.51 160.04 161.51 16,061 +1.86(+1.17%)
Apr 11, 2023 161.92 161.92 159.65 159.65 7,497 -0.29(-0.18%)
Apr 10, 2023 158.49 161.33 158.49 159.94 16,741 +1.26(+0.80%)
Apr 06, 2023 155.75 159.15 155.75 158.67 9,329 +1.48(+0.94%)
Apr 05, 2023 158.96 158.96 156.69 157.19 8,599 -1.59(-1.00%)
Apr 04, 2023 158.66 159.66 156.88 158.78 18,159 -1.77(-1.10%)
Apr 03, 2023 153.30 160.55 153.30 160.55 14,359 +1.98(+1.25%)
Mar 31, 2023 157.50 159.21 155.14 158.57 26,733 +3.74(+2.41%)
Mar 30, 2023 154.19 155.35 154.14 154.83 5,933 -0.02(-0.01%)
Mar 29, 2023 154.18 155.22 153.18 154.85 12,223 +1.02(+0.66%)
Mar 28, 2023 155.35 156.89 153.42 153.83 11,676 -2.72(-1.74%)
Mar 27, 2023 156.09 157.43 153.58 156.54 9,814 +0.66(+0.42%)
Mar 24, 2023 155.12 156.51 153.15 155.89 12,507 -0.61(-0.39%)
Mar 23, 2023 156.07 157.72 153.63 156.50 18,380 +1.36(+0.88%)
Mar 22, 2023 156.71 159.23 155.14 155.14 31,421 -3.25(-2.05%)
Mar 21, 2023 156.18 159.72 156.18 158.38 21,361 +3.89(+2.52%)
Mar 20, 2023 157.33 157.95 154.04 154.49 12,809 +0.09(+0.06%)
Mar 17, 2023 159.01 159.01 154.19 154.41 18,559 -4.57(-2.87%)
Mar 16, 2023 152.23 161.80 152.16 158.97 15,158 +6.18(+4.04%)
Mar 15, 2023 152.64 153.95 151.08 152.80 11,415 -1.68(-1.09%)
Mar 14, 2023 155.24 159.16 153.66 154.47 24,097 +1.88(+1.23%)
Mar 13, 2023 160.04 164.21 148.61 152.59 71,330 -8.69(-5.39%)
Mar 10, 2023 164.45 164.45 159.22 161.28 15,408 -3.09(-1.88%)
Mar 09, 2023 169.28 169.28 163.98 164.38 8,446 -4.11(-2.44%)
Mar 08, 2023 165.49 168.59 165.49 168.49 6,930 +2.15(+1.29%)
Mar 07, 2023 168.18 168.18 164.88 166.34 6,744 -1.84(-1.09%)
Mar 06, 2023 169.57 169.57 168.18 168.18 7,187 -2.08(-1.22%)
Mar 03, 2023 168.62 171.50 168.62 170.26 5,962 +0.73(+0.43%)
Mar 02, 2023 167.23 169.87 166.28 169.53 12,436 +2.45(+1.46%)
Mar 01, 2023 166.65 168.90 164.28 167.09 11,576 +0.29(+0.17%)
Feb 28, 2023 167.92 168.14 166.13 166.80 15,034 -0.38(-0.23%)
Feb 27, 2023 170.06 170.32 165.93 167.18 11,340 -1.24(-0.74%)
Feb 24, 2023 176.74 176.74 166.66 168.43 13,796 -9.55(-5.37%)
Feb 23, 2023 178.45 178.45 175.68 177.98 13,099 -0.47(-0.26%)
Feb 22, 2023 179.76 181.01 174.53 178.45 45,811 -0.20(-0.11%)
Feb 21, 2023 182.73 182.73 176.54 178.65 30,911 -4.27(-2.33%)
Feb 17, 2023 178.33 184.57 177.41 182.92 23,584 +6.12(+3.46%)
Feb 16, 2023 177.44 179.45 176.26 176.79 9,626 -0.85(-0.48%)
Feb 15, 2023 178.53 180.27 177.64 177.64 6,390 -2.25(-1.25%)
Feb 14, 2023 181.50 181.77 178.18 179.89 10,194 +0.87(+0.49%)
Feb 13, 2023 180.30 180.97 177.62 179.02 6,409 +2.75(+1.56%)
Feb 10, 2023 176.74 178.06 176.05 176.27 12,138 +0.28(+0.16%)
Feb 09, 2023 177.92 178.46 175.99 175.99 6,488 -0.17(-0.10%)
Feb 08, 2023 179.60 179.74 175.47 176.16 23,334 -4.00(-2.22%)
Feb 07, 2023 176.87 180.17 176.87 180.17 11,022 +1.53(+0.86%)
Feb 06, 2023 181.82 181.82 177.21 178.64 8,380 -1.92(-1.06%)
Feb 03, 2023 177.09 181.12 177.09 180.56 16,061 +1.14(+0.63%)
Feb 02, 2023 178.05 181.37 177.02 179.42 15,285 +1.35(+0.76%)
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.