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

Diamond Hill Inv (NQ: DHIL )

151.90 -0.02 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 3.876 3.876 3.876 3.876 477 -0.10(-2.53%)
Apr 29, 2004 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Apr 28, 2004 3.976 3.976 3.976 3.976 238 +0.17(+4.40%)
Apr 27, 2004 3.809 3.809 3.809 3.809 0 +0.00(+0.00%)
Apr 26, 2004 3.871 3.871 3.809 3.809 1,672 -0.20(-4.91%)
Apr 23, 2004 3.838 4.005 3.838 4.005 3,106 +0.34(+9.37%)
Apr 22, 2004 3.645 3.767 3.645 3.662 4,539 -0.10(-2.78%)
Apr 21, 2004 3.725 3.792 3.704 3.767 3,822 +0.00(+0.00%)
Apr 20, 2004 3.767 3.767 3.767 3.767 955 +0.04(+1.12%)
Apr 19, 2004 3.348 3.767 3.348 3.725 5,256 -0.04(-1.11%)
Apr 16, 2004 3.662 4.123 3.654 3.767 12,424 +0.10(+2.86%)
Apr 15, 2004 3.725 3.725 3.662 3.662 716 -0.09(-2.34%)
Apr 14, 2004 3.662 3.750 3.662 3.750 955 -0.02(-0.44%)
Apr 13, 2004 3.767 3.767 3.767 3.767 6,212 +0.00(+0.00%)
Apr 12, 2004 3.767 3.767 3.767 3.767 1,194 +0.00(+0.00%)
Apr 08, 2004 3.767 3.767 3.767 3.767 0 +0.00(+0.00%)
Apr 07, 2004 3.767 3.767 3.767 3.767 1,433 +0.00(+0.00%)
Apr 06, 2004 3.767 3.767 3.767 3.767 0 +0.00(+0.00%)
Apr 05, 2004 3.767 3.767 3.767 3.767 955 -0.08(-2.07%)
Apr 02, 2004 3.662 4.123 3.662 3.846 6,928 +0.18(+5.03%)
Apr 01, 2004 3.767 3.767 3.662 3.662 13,618 -0.10(-2.78%)
Mar 31, 2004 3.602 3.767 3.602 3.767 2,150 -0.04(-1.10%)
Mar 30, 2004 3.846 3.846 3.809 3.809 1,672 +0.14(+3.76%)
Mar 29, 2004 3.589 3.671 3.589 3.671 3,583 -0.10(-2.56%)
Mar 26, 2004 3.767 3.767 3.767 3.767 0 +0.00(+0.00%)
Mar 25, 2004 3.763 3.767 3.763 3.767 1,433 -0.33(-8.16%)
Mar 24, 2004 3.767 4.102 3.767 4.102 2,150 +0.44(+11.87%)
Mar 23, 2004 3.666 3.666 3.666 3.666 1,433 -0.02(-0.45%)
Mar 22, 2004 3.683 3.683 3.683 3.683 0 +0.00(+0.00%)
Mar 19, 2004 3.683 3.683 3.683 3.683 1,433 -0.02(-0.57%)
Mar 18, 2004 3.666 4.051 3.666 3.704 3,106 -0.06(-1.67%)
Mar 17, 2004 3.859 4.093 3.666 3.767 4,300 +0.13(+3.45%)
Mar 16, 2004 3.666 3.666 3.641 3.641 8,840 -0.23(-5.84%)
Mar 15, 2004 3.938 3.939 3.767 3.867 12,663 -0.07(-1.81%)
Mar 12, 2004 3.788 4.148 3.662 3.938 14,813 +0.07(+1.73%)
Mar 11, 2004 3.871 3.871 3.871 3.871 0 +0.00(+0.00%)
Mar 10, 2004 3.763 3.871 3.763 3.871 2,389 +0.11(+2.89%)
Mar 09, 2004 3.675 3.763 3.675 3.763 4,778 -0.13(-3.23%)
Mar 08, 2004 3.892 3.892 3.888 3.888 477 +0.10(+2.65%)
Mar 05, 2004 4.047 4.185 3.562 3.788 12,663 -0.40(-9.59%)
Mar 04, 2004 4.190 4.378 4.190 4.190 2,628 +0.00(+0.10%)
Mar 03, 2004 3.767 4.604 3.767 4.185 10,751 +0.21(+5.26%)
Mar 02, 2004 3.558 3.976 3.558 3.976 8,601 +0.36(+9.83%)
Mar 01, 2004 3.532 3.913 3.532 3.620 6,212 +0.09(+2.49%)
Feb 27, 2004 3.558 3.976 3.348 3.532 13,379 +0.10(+2.93%)
Feb 26, 2004 3.507 3.516 3.139 3.432 10,034 -0.12(-3.42%)
Feb 25, 2004 3.403 3.553 3.394 3.553 10,034 -0.11(-2.97%)
Feb 24, 2004 3.558 3.662 3.558 3.662 4,300 -0.10(-2.78%)
Feb 23, 2004 3.767 3.767 3.767 3.767 0 +0.00(+0.00%)
Feb 20, 2004 3.976 3.976 3.767 3.767 2,867 -0.21(-5.26%)
Feb 19, 2004 3.599 4.031 3.599 3.976 2,867 +0.30(+8.08%)
Feb 18, 2004 3.633 3.679 3.474 3.679 4,061 -0.09(-2.33%)
Feb 17, 2004 3.744 3.767 3.453 3.767 2,628 -0.04(-1.10%)
Feb 13, 2004 3.871 3.871 3.683 3.809 2,628 +0.15(+4.00%)
Feb 12, 2004 3.348 3.892 3.202 3.662 5,256 +0.10(+2.94%)
Feb 11, 2004 3.566 3.566 3.558 3.558 2,389 -0.21(-5.53%)
Feb 10, 2004 3.662 3.767 3.567 3.766 3,583 +0.12(+3.19%)
Feb 09, 2004 3.834 4.169 3.650 3.650 4,061 -0.14(-3.75%)
Feb 06, 2004 3.662 3.792 3.662 3.792 2,867 +0.13(+3.54%)
Feb 05, 2004 3.637 3.662 3.637 3.662 1,194 +0.10(+2.81%)
Feb 04, 2004 3.913 4.185 3.558 3.562 8,362 -0.27(-6.98%)
Feb 03, 2004 3.830 3.871 3.830 3.830 4,061 +0.06(+1.55%)
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.