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 (%)
Sep 30, 2005 10.06 10.82 9.939 10.82 6,134 +0.39(+3.75%)
Sep 29, 2005 10.67 10.67 10.43 10.43 955 -0.35(-3.24%)
Sep 28, 2005 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
Sep 27, 2005 10.78 10.78 10.78 10.78 1,409 +0.19(+1.78%)
Sep 26, 2005 10.21 10.59 10.21 10.59 955 +0.01(+0.12%)
Sep 22, 2005 10.91 10.96 10.47 10.57 5,974 -0.32(-2.92%)
Sep 21, 2005 10.73 10.98 10.73 10.89 3,465 +0.43(+4.12%)
Sep 20, 2005 10.50 10.50 10.46 10.46 2,389 +0.00(+0.00%)
Sep 19, 2005 10.46 10.46 10.46 10.46 3,942 -0.01(-0.08%)
Sep 16, 2005 10.47 10.47 10.47 10.47 238 +0.01(+0.08%)
Sep 15, 2005 10.34 10.70 10.34 10.46 10,832 +0.06(+0.60%)
Sep 14, 2005 10.40 10.40 10.40 10.40 955 +0.06(+0.61%)
Sep 13, 2005 10.83 10.83 10.34 10.34 716 -0.09(-0.84%)
Sep 12, 2005 10.57 10.57 10.31 10.42 10,504 -0.14(-1.35%)
Sep 09, 2005 10.75 10.88 10.18 10.57 35,665 -0.62(-5.54%)
Sep 08, 2005 10.05 12.76 10.05 11.19 40,148 +0.74(+7.13%)
Sep 07, 2005 10.25 10.44 10.24 10.44 8,005 +0.64(+6.49%)
Sep 06, 2005 10.34 10.34 9.805 9.805 616 -0.26(-2.62%)
Sep 02, 2005 10.04 10.07 9.960 10.07 7,780 +0.17(+1.73%)
Sep 01, 2005 10.25 10.38 9.897 9.897 2,867 -0.22(-2.15%)
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%)
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.