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 (%)
Aug 31, 2005 10.15 10.47 10.11 10.11 18,684 -0.55(-5.14%)
Aug 30, 2005 10.78 10.88 10.46 10.66 16,065 +0.49(+4.77%)
Aug 29, 2005 10.29 10.67 9.708 10.18 26,828 +0.76(+8.04%)
Aug 26, 2005 9.102 9.729 9.102 9.420 4,545 +0.30(+3.26%)
Aug 25, 2005 8.625 9.206 8.374 9.123 58,797 +0.15(+1.63%)
Aug 24, 2005 8.788 8.997 8.788 8.976 7,037 +0.00(+0.05%)
Aug 23, 2005 8.989 8.989 8.520 8.972 5,830 +0.27(+3.08%)
Aug 22, 2005 8.369 8.897 8.369 8.704 6,103 +0.29(+3.48%)
Aug 19, 2005 8.215 8.411 8.127 8.411 10,753 +0.06(+0.70%)
Aug 18, 2005 8.056 8.353 8.056 8.353 2,150 +0.12(+1.47%)
Aug 17, 2005 8.265 8.399 8.189 8.231 7,001 -0.24(-2.86%)
Aug 16, 2005 8.453 8.512 8.453 8.474 4,189 -0.01(-0.10%)
Aug 15, 2005 8.788 8.788 8.482 8.482 11,303 -0.12(-1.35%)
Aug 12, 2005 8.160 9.206 8.160 8.598 32,735 +0.65(+8.14%)
Aug 11, 2005 7.846 7.951 7.846 7.951 2,652 +0.19(+2.43%)
Aug 10, 2005 7.595 7.763 7.595 7.763 6,213 +0.17(+2.20%)
Aug 09, 2005 7.595 7.595 7.595 7.595 274 +0.06(+0.83%)
Aug 08, 2005 7.532 7.532 7.532 7.532 0 +0.00(+0.00%)
Aug 05, 2005 7.532 7.532 7.532 7.532 238 +0.10(+1.41%)
Aug 04, 2005 7.428 7.428 7.428 7.428 477 -0.15(-2.04%)
Aug 03, 2005 7.583 7.583 7.583 7.583 0 +0.00(+0.00%)
Aug 02, 2005 7.583 7.583 7.583 7.583 0 +0.00(+0.00%)
Aug 01, 2005 7.608 7.742 7.583 7.583 3,345 -0.17(-2.16%)
Jul 29, 2005 7.763 7.763 7.750 7.750 477 +0.36(+4.93%)
Jul 28, 2005 7.386 7.386 7.386 7.386 0 +0.00(+0.00%)
Jul 27, 2005 7.428 7.428 7.353 7.386 955 +0.03(+0.40%)
Jul 26, 2005 7.637 7.637 7.357 7.357 963 -0.28(-3.62%)
Jul 25, 2005 7.633 7.633 7.633 7.633 0 +0.00(+0.00%)
Jul 22, 2005 7.633 7.633 7.633 7.633 0 +0.00(+0.00%)
Jul 21, 2005 7.633 7.633 7.633 7.633 477 +0.00(+0.05%)
Jul 20, 2005 7.938 7.938 7.629 7.629 4,301 +0.27(+3.70%)
Jul 19, 2005 7.357 7.357 7.357 7.357 238 -0.14(-1.84%)
Jul 18, 2005 7.499 7.499 7.495 7.495 477 +0.13(+1.76%)
Jul 15, 2005 7.323 7.365 7.323 7.365 716 -0.25(-3.24%)
Jul 14, 2005 7.528 7.612 7.528 7.612 5,496 -0.31(-3.96%)
Jul 13, 2005 7.737 7.926 7.737 7.926 1,194 +0.26(+3.33%)
Jul 12, 2005 7.495 7.821 7.495 7.671 1,911 +0.06(+0.83%)
Jul 11, 2005 7.608 7.608 7.608 7.608 0 +0.00(+0.00%)
Jul 08, 2005 7.281 7.608 7.248 7.608 802 +0.37(+5.15%)
Jul 07, 2005 7.114 7.240 7.114 7.235 5,704 -0.13(-1.76%)
Jul 06, 2005 7.507 7.507 7.365 7.365 1,543 +0.16(+2.27%)
Jul 05, 2005 7.202 7.202 7.202 7.202 0 +0.00(+0.00%)
Jul 01, 2005 7.173 7.202 7.172 7.202 2,628 -0.12(-1.66%)
Jun 30, 2005 7.428 7.449 7.323 7.323 3,823 -0.49(-6.27%)
Jun 29, 2005 7.813 7.813 7.813 7.813 238 +0.49(+6.69%)
Jun 28, 2005 7.445 7.445 7.323 7.323 477 +0.21(+2.94%)
Jun 27, 2005 7.135 7.135 7.114 7.114 477 -0.31(-4.23%)
Jun 24, 2005 7.428 7.428 7.428 7.428 908 +0.31(+4.41%)
Jun 23, 2005 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Jun 22, 2005 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Jun 21, 2005 7.114 7.114 7.114 7.114 477 +0.00(+0.00%)
Jun 20, 2005 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Jun 17, 2005 7.114 7.114 7.114 7.114 279 +0.21(+3.03%)
Jun 16, 2005 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Jun 15, 2005 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Jun 14, 2005 6.905 6.905 6.905 6.905 3,818 +0.00(+0.00%)
Jun 13, 2005 6.905 6.905 6.905 6.905 241 +0.00(+0.00%)
Jun 10, 2005 6.800 6.905 6.800 6.905 2,394 -0.21(-2.94%)
Jun 09, 2005 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Jun 08, 2005 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Jun 07, 2005 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Jun 06, 2005 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Jun 03, 2005 7.114 7.114 7.114 7.114 955 +0.00(+0.00%)
Jun 02, 2005 7.114 7.114 7.114 7.114 477 +0.13(+1.80%)
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.