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 UNCHANGED
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 (%)
Jul 29, 2005 7.764 7.764 7.751 7.751 477 +0.36(+4.93%)
Jul 28, 2005 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Jul 27, 2005 7.429 7.429 7.354 7.387 955 +0.03(+0.40%)
Jul 26, 2005 7.638 7.638 7.358 7.358 962 -0.28(-3.62%)
Jul 25, 2005 7.634 7.634 7.634 7.634 0 +0.00(+0.00%)
Jul 22, 2005 7.634 7.634 7.634 7.634 0 +0.00(+0.00%)
Jul 21, 2005 7.634 7.634 7.634 7.634 477 +0.00(+0.05%)
Jul 20, 2005 7.940 7.940 7.630 7.630 4,300 +0.27(+3.70%)
Jul 19, 2005 7.358 7.358 7.358 7.358 238 -0.14(-1.84%)
Jul 18, 2005 7.500 7.500 7.496 7.496 477 +0.13(+1.76%)
Jul 15, 2005 7.324 7.366 7.324 7.366 716 -0.25(-3.24%)
Jul 14, 2005 7.529 7.613 7.529 7.613 5,495 -0.31(-3.96%)
Jul 13, 2005 7.739 7.927 7.739 7.927 1,194 +0.26(+3.33%)
Jul 12, 2005 7.496 7.822 7.496 7.672 1,911 +0.06(+0.83%)
Jul 11, 2005 7.609 7.609 7.609 7.609 0 +0.00(+0.00%)
Jul 08, 2005 7.283 7.609 7.249 7.609 802 +0.37(+5.15%)
Jul 07, 2005 7.115 7.241 7.115 7.237 5,703 -0.13(-1.76%)
Jul 06, 2005 7.509 7.509 7.366 7.366 1,543 +0.16(+2.27%)
Jul 05, 2005 7.203 7.203 7.203 7.203 0 +0.00(+0.00%)
Jul 01, 2005 7.174 7.203 7.173 7.203 2,628 -0.12(-1.66%)
Jun 30, 2005 7.429 7.450 7.324 7.324 3,822 -0.49(-6.27%)
Jun 29, 2005 7.814 7.814 7.814 7.814 238 +0.49(+6.69%)
Jun 28, 2005 7.446 7.446 7.324 7.324 477 +0.21(+2.94%)
Jun 27, 2005 7.136 7.136 7.115 7.115 477 -0.31(-4.23%)
Jun 24, 2005 7.429 7.429 7.429 7.429 907 +0.31(+4.41%)
Jun 23, 2005 7.115 7.115 7.115 7.115 0 +0.00(+0.00%)
Jun 22, 2005 7.115 7.115 7.115 7.115 0 +0.00(+0.00%)
Jun 21, 2005 7.115 7.115 7.115 7.115 477 +0.00(+0.00%)
Jun 20, 2005 7.115 7.115 7.115 7.115 0 +0.00(+0.00%)
Jun 17, 2005 7.115 7.115 7.115 7.115 279 +0.21(+3.03%)
Jun 16, 2005 6.906 6.906 6.906 6.906 0 +0.00(+0.00%)
Jun 15, 2005 6.906 6.906 6.906 6.906 0 +0.00(+0.00%)
Jun 14, 2005 6.906 6.906 6.906 6.906 3,818 +0.00(+0.00%)
Jun 13, 2005 6.906 6.906 6.906 6.906 241 +0.00(+0.00%)
Jun 10, 2005 6.801 6.906 6.801 6.906 2,394 -0.21(-2.94%)
Jun 09, 2005 7.115 7.115 7.115 7.115 0 +0.00(+0.00%)
Jun 08, 2005 7.115 7.115 7.115 7.115 0 +0.00(+0.00%)
Jun 07, 2005 7.115 7.115 7.115 7.115 0 +0.00(+0.00%)
Jun 06, 2005 7.115 7.115 7.115 7.115 0 +0.00(+0.00%)
Jun 03, 2005 7.115 7.115 7.115 7.115 955 +0.00(+0.00%)
Jun 02, 2005 7.115 7.115 7.115 7.115 477 +0.13(+1.80%)
Jun 01, 2005 6.697 7.115 6.692 6.990 5,017 +0.59(+9.15%)
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%)
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.