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

Diamond Hill Inv (NQ: DHIL )

156.95 +0.95 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 3.858 3.871 3.850 3.871 1,194 -0.02(-0.54%)
Sep 29, 2004 4.185 4.185 3.888 3.892 1,911 -0.16(-4.02%)
Sep 28, 2004 4.055 4.055 4.055 4.055 1,194 +0.00(+0.10%)
Sep 27, 2004 4.051 4.051 4.051 4.051 0 +0.00(+0.00%)
Sep 24, 2004 4.051 4.051 4.051 4.051 0 +0.00(+0.00%)
Sep 23, 2004 4.059 4.059 4.051 4.051 1,433 -0.03(-0.72%)
Sep 22, 2004 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 21, 2004 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 20, 2004 3.929 4.080 3.829 4.080 4,062 +0.31(+8.21%)
Sep 17, 2004 3.821 3.870 3.766 3.770 23,179 -0.31(-7.59%)
Sep 16, 2004 4.080 4.080 4.080 4.080 2,389 +0.29(+7.73%)
Sep 15, 2004 3.800 3.800 3.787 3.787 477 +0.02(+0.44%)
Sep 14, 2004 4.017 4.017 3.766 3.770 21,984 -0.21(-5.16%)
Sep 13, 2004 3.975 3.975 3.975 3.975 0 +0.00(+0.00%)
Sep 10, 2004 3.900 4.180 3.892 3.975 1,194 -0.19(-4.52%)
Sep 09, 2004 3.892 4.164 3.871 4.164 18,878 +0.28(+7.34%)
Sep 08, 2004 3.879 3.879 3.879 3.879 955 -0.28(-6.83%)
Sep 07, 2004 4.185 4.185 4.164 4.164 1,433 +0.21(+5.40%)
Sep 03, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Sep 02, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Sep 01, 2004 3.871 3.950 3.871 3.950 955 -0.03(-0.74%)
Aug 31, 2004 3.984 3.984 3.980 3.980 477 -0.21(-4.90%)
Aug 30, 2004 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Aug 27, 2004 4.143 4.185 4.080 4.185 3,584 +0.00(+0.00%)
Aug 26, 2004 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Aug 25, 2004 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Aug 24, 2004 3.984 4.185 3.871 4.185 1,911 +0.00(+0.00%)
Aug 23, 2004 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Aug 20, 2004 3.955 4.185 3.955 4.185 18,973 +0.36(+9.41%)
Aug 19, 2004 3.825 3.825 3.825 3.825 477 -0.00(-0.11%)
Aug 18, 2004 3.829 3.829 3.829 3.829 0 +0.00(+0.00%)
Aug 17, 2004 3.829 3.829 3.829 3.829 477 -0.15(-3.68%)
Aug 16, 2004 3.821 3.975 3.816 3.975 3,345 +0.15(+4.05%)
Aug 13, 2004 3.821 3.821 3.821 3.821 2,867 -0.11(-2.87%)
Aug 12, 2004 3.934 3.934 3.934 3.934 0 +0.00(+0.00%)
Aug 11, 2004 3.934 3.934 3.934 3.934 238 -0.04(-1.05%)
Aug 10, 2004 3.975 3.975 3.975 3.975 0 +0.00(+0.00%)
Aug 09, 2004 3.975 3.975 3.975 3.975 1,194 +0.00(+0.00%)
Aug 06, 2004 3.808 3.975 3.808 3.975 955 +0.00(+0.00%)
Aug 05, 2004 3.975 3.975 3.975 3.975 2,389 +0.08(+2.15%)
Aug 04, 2004 3.812 3.892 3.812 3.892 5,496 +0.08(+2.20%)
Aug 03, 2004 3.808 3.808 3.808 3.808 635 -0.01(-0.33%)
Aug 02, 2004 3.812 3.821 3.808 3.821 1,911 -0.09(-2.35%)
Jul 30, 2004 3.913 3.913 3.913 3.913 716 +0.10(+2.75%)
Jul 29, 2004 3.975 3.975 3.808 3.808 3,345 -0.17(-4.21%)
Jul 28, 2004 3.975 3.975 3.975 3.975 0 +0.00(+0.00%)
Jul 27, 2004 3.975 3.975 3.975 3.975 5,974 +0.08(+1.93%)
Jul 26, 2004 3.975 3.975 3.808 3.900 2,389 -0.08(-1.89%)
Jul 23, 2004 4.034 4.034 3.975 3.975 477 +0.00(+0.00%)
Jul 22, 2004 3.913 3.975 3.913 3.975 3,345 +0.17(+4.40%)
Jul 21, 2004 3.808 3.808 3.808 3.808 1,194 -0.10(-2.67%)
Jul 20, 2004 3.913 3.913 3.913 3.913 477 +0.00(+0.00%)
Jul 19, 2004 3.766 3.913 3.766 3.913 7,407 +0.14(+3.66%)
Jul 16, 2004 3.775 3.775 3.775 3.775 1,194 -0.08(-1.96%)
Jul 15, 2004 3.850 3.850 3.850 3.850 2,389 +0.00(+0.00%)
Jul 14, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 13, 2004 3.850 3.850 3.850 3.850 1,194 +0.00(+0.00%)
Jul 12, 2004 3.850 3.850 3.850 3.850 1,672 +0.00(+0.00%)
Jul 09, 2004 3.850 3.850 3.850 3.850 5,257 +0.00(+0.00%)
Jul 08, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 07, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 06, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 02, 2004 3.854 3.858 3.850 3.850 1,911 -0.00(-0.11%)
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.