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

Diamond Hill Inv (NQ: DHIL )

152.58 +0.14 (+0.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2004 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Oct 28, 2004 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Oct 27, 2004 3.976 3.976 3.976 3.976 2,150 +0.03(+0.64%)
Oct 26, 2004 3.913 4.056 3.913 3.951 3,583 -0.07(-1.67%)
Oct 25, 2004 3.880 4.018 3.880 4.018 3,106 +0.04(+1.05%)
Oct 22, 2004 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Oct 21, 2004 4.081 4.110 3.871 3.976 5,495 -0.10(-2.56%)
Oct 20, 2004 4.081 4.081 4.081 4.081 238 +0.00(+0.00%)
Oct 19, 2004 4.081 4.081 4.081 4.081 1,194 +0.06(+1.46%)
Oct 18, 2004 4.060 4.110 4.022 4.022 4,061 +0.03(+0.63%)
Oct 15, 2004 3.943 4.177 3.901 3.997 28,910 -0.02(-0.52%)
Oct 14, 2004 4.018 4.018 4.018 4.018 0 +0.00(+0.00%)
Oct 13, 2004 4.018 4.018 4.018 4.018 0 +0.00(+0.00%)
Oct 12, 2004 4.018 4.018 4.018 4.018 0 +0.00(+0.00%)
Oct 11, 2004 3.851 4.018 3.851 4.018 9,318 +0.13(+3.23%)
Oct 08, 2004 3.892 3.892 3.892 3.892 1,433 +0.00(+0.01%)
Oct 07, 2004 3.892 3.892 3.892 3.892 1,672 +0.02(+0.53%)
Oct 06, 2004 3.871 3.871 3.871 3.871 0 +0.00(+0.00%)
Oct 05, 2004 3.871 3.871 3.871 3.871 0 +0.00(+0.00%)
Oct 04, 2004 3.871 3.871 3.871 3.871 0 +0.00(+0.00%)
Oct 01, 2004 3.871 3.871 3.871 3.871 0 +0.00(+0.00%)
Sep 30, 2004 3.859 3.871 3.851 3.871 1,194 -0.02(-0.54%)
Sep 29, 2004 4.185 4.185 3.888 3.892 1,911 -0.16(-4.02%)
Sep 28, 2004 4.056 4.056 4.056 4.056 1,194 +0.00(+0.10%)
Sep 27, 2004 4.051 4.051 4.051 4.051 0 +0.00(+0.00%)
Sep 24, 2004 4.051 4.051 4.051 4.051 0 +0.00(+0.00%)
Sep 23, 2004 4.060 4.060 4.051 4.051 1,433 -0.03(-0.72%)
Sep 22, 2004 4.081 4.081 4.081 4.081 0 +0.00(+0.00%)
Sep 21, 2004 4.081 4.081 4.081 4.081 0 +0.00(+0.00%)
Sep 20, 2004 3.930 4.081 3.830 4.081 4,061 +0.31(+8.21%)
Sep 17, 2004 3.821 3.871 3.767 3.771 23,175 -0.31(-7.59%)
Sep 16, 2004 4.081 4.081 4.081 4.081 2,389 +0.29(+7.73%)
Sep 15, 2004 3.800 3.800 3.788 3.788 477 +0.02(+0.44%)
Sep 14, 2004 4.018 4.018 3.767 3.771 21,981 -0.21(-5.16%)
Sep 13, 2004 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Sep 10, 2004 3.901 4.181 3.892 3.976 1,194 -0.19(-4.52%)
Sep 09, 2004 3.892 4.164 3.871 4.164 18,875 +0.28(+7.34%)
Sep 08, 2004 3.880 3.880 3.880 3.880 955 -0.28(-6.83%)
Sep 07, 2004 4.185 4.185 4.164 4.164 1,433 +0.21(+5.40%)
Sep 03, 2004 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Sep 02, 2004 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Sep 01, 2004 3.871 3.951 3.871 3.951 955 -0.03(-0.74%)
Aug 31, 2004 3.984 3.984 3.980 3.980 477 -0.21(-4.90%)
Aug 30, 2004 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Aug 27, 2004 4.144 4.185 4.081 4.185 3,583 +0.00(+0.00%)
Aug 26, 2004 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Aug 25, 2004 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Aug 24, 2004 3.984 4.185 3.871 4.185 1,911 +0.00(+0.00%)
Aug 23, 2004 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Aug 20, 2004 3.955 4.185 3.955 4.185 18,970 +0.36(+9.41%)
Aug 19, 2004 3.825 3.825 3.825 3.825 477 -0.00(-0.11%)
Aug 18, 2004 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Aug 17, 2004 3.830 3.830 3.830 3.830 477 -0.15(-3.68%)
Aug 16, 2004 3.821 3.976 3.817 3.976 3,344 +0.15(+4.05%)
Aug 13, 2004 3.821 3.821 3.821 3.821 2,867 -0.11(-2.87%)
Aug 12, 2004 3.934 3.934 3.934 3.934 0 +0.00(+0.00%)
Aug 11, 2004 3.934 3.934 3.934 3.934 238 -0.04(-1.05%)
Aug 10, 2004 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Aug 09, 2004 3.976 3.976 3.976 3.976 1,194 +0.00(+0.00%)
Aug 06, 2004 3.809 3.976 3.809 3.976 955 +0.00(+0.00%)
Aug 05, 2004 3.976 3.976 3.976 3.976 2,389 +0.08(+2.15%)
Aug 04, 2004 3.813 3.892 3.813 3.892 5,495 +0.08(+2.20%)
Aug 03, 2004 3.809 3.809 3.809 3.809 635 -0.01(-0.33%)
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.