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 (%)
Oct 31, 2002 2.381 2.381 2.381 2.381 238 +0.08(+3.45%)
Oct 30, 2002 2.511 2.511 1.975 2.302 22,940 -0.21(-8.33%)
Oct 29, 2002 2.515 2.515 2.511 2.511 1,433 -0.15(-5.66%)
Oct 28, 2002 2.661 2.661 2.661 2.661 0 +0.00(+0.00%)
Oct 25, 2002 2.661 2.661 2.661 2.661 1,672 +0.02(+0.79%)
Oct 24, 2002 2.615 2.645 2.615 2.641 3,823 +0.03(+0.96%)
Oct 23, 2002 2.825 2.825 2.615 2.615 4,540 -0.21(-7.27%)
Oct 22, 2002 2.674 2.820 2.670 2.820 716 -0.05(-1.61%)
Oct 21, 2002 2.703 2.867 2.682 2.867 4,062 -0.05(-1.58%)
Oct 18, 2002 2.762 2.913 2.724 2.913 13,382 +0.00(+0.00%)
Oct 17, 2002 2.929 2.929 2.678 2.913 27,242 -0.02(-0.57%)
Oct 16, 2002 2.908 2.929 2.766 2.929 1,911 +0.00(+0.00%)
Oct 15, 2002 2.929 2.929 2.929 2.929 0 +0.00(+0.00%)
Oct 14, 2002 2.929 2.929 2.929 2.929 0 +0.00(+0.00%)
Oct 11, 2002 2.875 2.929 2.871 2.929 3,106 +0.00(+0.14%)
Oct 10, 2002 2.925 2.925 2.925 2.925 0 +0.00(+0.00%)
Oct 09, 2002 2.929 2.929 2.720 2.925 2,150 -0.03(-0.99%)
Oct 08, 2002 2.954 2.954 2.954 2.954 238 -0.15(-4.72%)
Oct 07, 2002 3.101 3.101 3.101 3.101 477 -0.25(-7.37%)
Oct 04, 2002 3.348 3.348 3.105 3.348 12,904 +0.17(+5.26%)
Oct 03, 2002 3.139 3.197 3.134 3.180 13,621 +0.05(+1.47%)
Oct 02, 2002 2.925 3.134 2.925 3.134 4,779 -0.05(-1.45%)
Oct 01, 2002 3.180 3.180 3.180 3.180 1,433 +0.00(+0.00%)
Sep 30, 2002 2.695 3.180 2.695 3.180 7,885 +0.36(+12.76%)
Sep 27, 2002 3.080 3.080 2.720 2.820 11,948 -0.32(-10.13%)
Sep 26, 2002 3.226 3.247 3.139 3.139 9,319 -0.03(-0.92%)
Sep 25, 2002 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
Sep 24, 2002 3.168 3.168 3.168 3.168 477 -0.05(-1.69%)
Sep 23, 2002 3.159 3.222 3.159 3.222 2,389 +0.05(+1.72%)
Sep 20, 2002 3.164 3.168 3.164 3.168 5,257 -0.18(-5.37%)
Sep 19, 2002 3.389 3.389 3.389 3.348 1,911 +0.00(+0.00%)
Sep 18, 2002 3.218 3.348 3.218 3.348 15,293 +0.19(+5.96%)
Sep 17, 2002 3.205 3.205 3.159 3.159 5,257 -0.14(-4.31%)
Sep 16, 2002 2.929 3.415 2.925 3.302 16,206 -0.11(-3.19%)
Sep 13, 2002 3.406 3.448 3.406 3.411 3,584 +0.13(+3.95%)
Sep 12, 2002 3.092 3.281 3.092 3.281 8,124 -0.05(-1.51%)
Sep 11, 2002 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
Sep 10, 2002 3.093 3.348 3.093 3.331 38,712 +0.27(+8.74%)
Sep 09, 2002 3.063 3.063 3.063 3.063 477 +0.00(+0.01%)
Sep 06, 2002 3.310 3.310 2.829 3.063 6,213 -0.26(-7.77%)
Sep 05, 2002 3.180 3.327 3.180 3.321 6,691 -0.13(-3.81%)
Sep 04, 2002 3.118 3.766 3.118 3.452 69,300 +0.33(+10.74%)
Sep 03, 2002 2.992 3.448 2.992 3.118 8,363 +0.17(+5.67%)
Aug 30, 2002 3.323 3.323 2.846 2.950 1,433,797 -0.41(-12.31%)
Aug 29, 2002 3.306 3.452 3.034 3.364 7,646 +0.37(+12.45%)
Aug 28, 2002 2.858 3.055 2.858 2.992 5,257 +0.06(+2.14%)
Aug 27, 2002 2.595 2.929 2.595 2.929 27,720 +0.33(+12.90%)
Aug 26, 2002 2.595 2.595 2.595 2.595 477 +0.00(+0.00%)
Aug 23, 2002 2.548 2.595 2.548 2.595 14,099 +0.05(+1.81%)
Aug 22, 2002 2.548 2.548 2.548 2.548 955 +0.33(+14.91%)
Aug 21, 2002 2.302 2.302 2.218 2.218 2,628 +0.02(+0.95%)
Aug 20, 2002 2.197 2.197 2.197 2.197 0 +0.11(+5.21%)
Aug 16, 2002 1.758 2.088 1.758 2.088 645,209 +0.33(+18.81%)
Aug 15, 2002 1.758 1.758 1.758 1.758 0 +0.00(+0.00%)
Aug 14, 2002 1.758 1.758 1.758 1.758 477 -0.13(-6.67%)
Aug 13, 2002 1.883 1.883 1.883 1.883 0 +0.00(+0.00%)
Aug 12, 2002 1.883 1.883 1.883 1.883 1,194 +0.17(+9.76%)
Aug 07, 2002 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Aug 06, 2002 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Aug 05, 2002 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Aug 02, 2002 1.716 1.716 1.716 1.716 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.