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

Diamond Hill Inv (NQ: DHIL )

152.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Aug 01, 2002 1.720 1.720 1.716 1.716 4,301 -0.37(-17.84%)
Jul 31, 2002 2.092 2.092 2.088 2.088 1,911 +0.37(+21.71%)
Jul 30, 2002 1.716 1.716 1.716 1.716 238 -0.23(-11.83%)
Jul 29, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 26, 2002 2.092 2.092 1.946 1.946 1,194 +0.06(+3.33%)
Jul 25, 2002 1.883 1.883 1.883 1.883 39,429 -0.21(-10.00%)
Jul 24, 2002 1.850 2.092 1.850 2.092 27,242 +0.24(+13.12%)
Jul 23, 2002 1.850 1.850 1.850 1.850 19,834 +0.00(+0.00%)
Jul 22, 2002 1.841 1.850 1.820 1.850 2,628 +0.00(+0.00%)
Jul 19, 2002 1.883 1.883 1.850 1.850 1,433 -0.03(-1.78%)
Jul 17, 2002 1.883 1.883 1.883 1.883 477 -0.21(-10.00%)
Jul 12, 2002 2.176 2.176 2.092 2.092 6,213 +0.15(+7.53%)
Jul 11, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 10, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 09, 2002 2.490 2.490 1.946 1.946 477 -0.54(-21.85%)
Jul 08, 2002 2.490 2.490 2.490 2.490 3,106 +0.00(+0.00%)
Jul 05, 2002 2.490 2.490 2.490 2.490 1,194 -0.10(-4.03%)
Jul 04, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 03, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 02, 2002 2.595 2.595 2.595 2.595 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.