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

Diamond Hill Inv (NQ: DHIL )

154.69 -4.49 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 6.712 6.909 6.712 6.905 20,551 -0.39(-5.39%)
Apr 28, 2005 7.030 7.298 6.988 7.298 4,781 +0.27(+3.81%)
Apr 27, 2005 7.202 7.202 7.030 7.030 10,036 -0.31(-4.16%)
Apr 26, 2005 7.336 7.336 7.336 7.336 238 -0.02(-0.23%)
Apr 25, 2005 7.009 7.394 7.009 7.353 6,093 +0.13(+1.85%)
Apr 22, 2005 7.373 7.373 7.219 7.219 716 -0.12(-1.65%)
Apr 21, 2005 7.365 7.365 7.219 7.340 117,855 +0.02(+0.23%)
Apr 20, 2005 7.323 7.323 7.323 7.323 0 +0.00(+0.00%)
Apr 19, 2005 7.520 7.562 7.322 7.323 3,324 -0.13(-1.74%)
Apr 18, 2005 7.523 7.523 7.307 7.453 6,210 +0.11(+1.48%)
Apr 15, 2005 7.454 7.454 7.344 7.344 4,540 -0.19(-2.50%)
Apr 14, 2005 7.742 7.742 7.532 7.532 3,703 +0.00(+0.00%)
Apr 13, 2005 7.453 7.596 7.449 7.532 15,771 -0.06(-0.83%)
Apr 12, 2005 7.637 7.637 7.595 7.595 1,911 -0.10(-1.36%)
Apr 11, 2005 7.938 7.938 7.700 7.700 3,823 -0.14(-1.81%)
Apr 08, 2005 7.842 7.842 7.842 7.842 2,389 +0.01(+0.18%)
Apr 07, 2005 7.876 7.992 7.828 7.828 1,433 +0.10(+1.28%)
Apr 06, 2005 7.616 7.729 7.616 7.729 2,389 +0.15(+2.04%)
Apr 05, 2005 7.574 7.574 7.566 7.574 5,496 +0.00(+0.00%)
Apr 04, 2005 7.574 7.574 7.574 7.574 0 +0.00(+0.00%)
Apr 01, 2005 7.574 7.574 7.574 7.574 3,584 -0.16(-2.05%)
Mar 31, 2005 7.637 7.733 7.532 7.733 18,813 -0.17(-2.12%)
Mar 30, 2005 8.181 8.181 7.641 7.901 8,602 -0.05(-0.63%)
Mar 29, 2005 7.742 7.951 7.453 7.951 333,537 +0.21(+2.70%)
Mar 28, 2005 7.694 7.742 7.694 7.742 3,584 +0.22(+2.95%)
Mar 24, 2005 7.658 7.658 7.520 7.520 716 -0.20(-2.60%)
Mar 23, 2005 7.658 7.779 7.658 7.721 955 -0.23(-2.89%)
Mar 22, 2005 7.951 7.951 7.951 7.951 238 +0.13(+1.66%)
Mar 21, 2005 7.825 7.825 7.821 7.821 477 +0.08(+1.03%)
Mar 18, 2005 7.742 7.742 7.742 7.742 477 +0.05(+0.70%)
Mar 17, 2005 7.688 7.688 7.688 7.688 0 +0.00(+0.00%)
Mar 16, 2005 7.951 7.972 7.688 7.688 2,628 -0.28(-3.56%)
Mar 15, 2005 7.951 8.114 7.951 7.972 12,985 +0.02(+0.26%)
Mar 14, 2005 7.951 8.056 7.767 7.951 15,174 +0.10(+1.33%)
Mar 11, 2005 7.676 7.846 7.676 7.846 2,748 -0.10(-1.32%)
Mar 10, 2005 7.611 7.951 7.611 7.951 9,128 -0.04(-0.52%)
Mar 09, 2005 7.897 7.993 7.825 7.993 16,428 +0.12(+1.49%)
Mar 08, 2005 7.910 7.910 7.645 7.876 5,818 -0.07(-0.84%)
Mar 07, 2005 8.030 8.030 7.717 7.942 3,106 -0.01(-0.11%)
Mar 04, 2005 7.917 7.956 7.917 7.951 3,345 -0.16(-2.01%)
Mar 03, 2005 8.139 8.307 8.018 8.114 14,118 -0.24(-2.91%)
Mar 02, 2005 8.160 8.357 8.160 8.357 2,370 +0.20(+2.41%)
Mar 01, 2005 8.009 8.160 8.009 8.160 3,106 +0.29(+3.67%)
Feb 28, 2005 8.076 8.076 7.871 7.871 3,388 -0.18(-2.29%)
Feb 25, 2005 8.139 8.139 8.056 8.056 1,911 +0.02(+0.26%)
Feb 24, 2005 7.993 8.160 7.868 8.035 3,720 -0.04(-0.52%)
Feb 23, 2005 7.951 8.160 7.950 8.076 18,400 +0.13(+1.63%)
Feb 22, 2005 7.947 7.947 7.947 7.947 0 +0.00(+0.00%)
Feb 18, 2005 7.950 7.950 7.946 7.947 3,823 +0.00(+0.05%)
Feb 17, 2005 7.947 7.947 7.943 7.943 1,433 +0.03(+0.32%)
Feb 16, 2005 7.951 8.156 7.917 7.917 13,152 -0.25(-3.07%)
Feb 15, 2005 7.946 8.169 7.946 8.169 5,735 +0.14(+1.77%)
Feb 14, 2005 7.700 8.537 7.700 8.026 13,501 +0.03(+0.42%)
Feb 11, 2005 7.453 8.068 7.453 7.993 9,319 +0.04(+0.53%)
Feb 10, 2005 7.453 7.951 7.453 7.951 7,646 +0.21(+2.70%)
Feb 09, 2005 7.470 7.742 7.470 7.742 955 +0.21(+2.78%)
Feb 08, 2005 7.532 7.532 7.532 7.532 2,748 +0.02(+0.23%)
Feb 07, 2005 7.515 7.515 7.515 7.515 0 +0.00(+0.00%)
Feb 04, 2005 7.516 7.516 7.515 7.515 1,792 +0.19(+2.62%)
Feb 03, 2005 7.261 7.323 7.261 7.323 9,864 +0.00(+0.06%)
Feb 02, 2005 7.219 7.319 7.219 7.319 11,379 -0.00(-0.06%)
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.