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

Diamond Hill Inv (NQ: DHIL )

149.99 -1.41 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2002 2.072 2.072 2.068 2.068 1,930 +0.37(+21.71%)
Jul 30, 2002 1.699 1.699 1.699 1.699 241 -0.23(-11.83%)
Jul 29, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
Jul 26, 2002 2.072 2.072 1.927 1.927 1,206 +0.06(+3.33%)
Jul 25, 2002 1.865 1.865 1.865 1.865 39,821 -0.21(-10.00%)
Jul 24, 2002 1.831 2.072 1.831 2.072 27,512 +0.24(+13.12%)
Jul 23, 2002 1.831 1.831 1.831 1.831 20,031 +0.00(+0.00%)
Jul 22, 2002 1.823 1.831 1.802 1.831 2,654 +0.00(+0.00%)
Jul 19, 2002 1.865 1.865 1.831 1.831 1,448 -0.03(-1.78%)
Jul 17, 2002 1.865 1.865 1.865 1.865 482 -0.21(-10.00%)
Jul 12, 2002 2.155 2.155 2.072 2.072 6,274 +0.15(+7.53%)
Jul 11, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
Jul 10, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
Jul 09, 2002 2.465 2.465 1.927 1.927 482 -0.54(-21.85%)
Jul 08, 2002 2.465 2.465 2.465 2.465 3,137 +0.00(+0.00%)
Jul 05, 2002 2.465 2.465 2.465 2.465 1,206 -0.10(-4.03%)
Jul 04, 2002 2.569 2.569 2.569 2.569 0 +0.00(+0.00%)
Jul 03, 2002 2.569 2.569 2.569 2.569 0 +0.00(+0.00%)
Jul 02, 2002 2.569 2.569 2.569 2.569 0 +0.00(+0.00%)
Jul 01, 2002 2.569 2.569 2.569 2.569 2,413 +0.00(+0.00%)
Jun 28, 2002 2.072 2.175 2.072 2.569 1,689 +0.19(+7.83%)
Jun 27, 2002 2.072 2.383 2.072 2.383 4,102 +0.00(+0.00%)
Jun 26, 2002 2.383 2.383 2.383 2.383 724 -0.10(-4.01%)
Jun 25, 2002 2.486 2.519 2.445 2.482 11,825 -0.00(-0.17%)
Jun 21, 2002 2.528 2.528 2.528 2.486 5,309 -0.08(-3.23%)
Jun 20, 2002 2.569 2.569 2.569 2.569 482 -0.15(-5.34%)
Jun 19, 2002 2.714 2.755 2.714 2.714 3,378 +0.00(+0.00%)
Jun 18, 2002 2.818 3.004 2.714 2.714 2,172 +0.00(+0.00%)
Jun 17, 2002 2.714 2.714 2.714 2.714 1,448 -0.19(-6.43%)
Jun 14, 2002 2.900 2.900 2.900 2.900 2,413 +0.00(+0.00%)
Jun 12, 2002 2.900 2.900 2.900 2.900 241 -0.10(-3.45%)
Jun 11, 2002 3.605 3.605 3.004 3.004 23,410 -0.31(-9.37%)
Jun 10, 2002 3.626 3.626 3.315 3.315 12,067 -0.31(-8.57%)
Jun 07, 2002 3.626 3.729 3.315 3.626 3,620 +0.00(+0.00%)
Jun 06, 2002 3.626 3.626 3.356 3.626 965 +0.00(+0.00%)
Jun 05, 2002 3.315 3.626 3.215 3.626 12,549 +0.68(+23.24%)
May 31, 2002 2.900 2.942 2.900 2.942 1,930 +0.33(+12.70%)
May 28, 2002 2.610 2.610 2.610 2.610 1,689 +0.00(+0.00%)
May 27, 2002 2.598 2.610 2.528 2.610 2,654 +0.00(+0.00%)
May 24, 2002 2.598 2.610 2.528 2.610 2,654 -0.04(-1.56%)
May 23, 2002 2.652 2.652 2.652 2.652 1,448 -0.12(-4.48%)
May 22, 2002 2.590 2.776 2.590 2.776 2,413 +0.21(+8.06%)
May 21, 2002 2.486 2.689 2.486 2.569 2,413 -0.00(-0.02%)
May 20, 2002 2.735 2.797 2.569 2.569 4,102 -0.02(-0.78%)
May 17, 2002 2.569 2.590 2.486 2.590 6,033 -0.06(-2.34%)
May 16, 2002 2.486 2.652 2.383 2.652 2,896 +0.17(+6.67%)
May 15, 2002 2.383 2.590 1.869 2.486 12,549 +0.06(+2.56%)
May 14, 2002 2.279 2.797 2.279 2.424 19,065 +0.15(+6.56%)
May 13, 2002 2.155 2.337 2.155 2.275 8,688 +0.13(+5.98%)
May 10, 2002 1.989 2.150 1.989 2.146 12,549 +0.05(+2.57%)
May 09, 2002 2.113 2.114 2.072 2.092 8,929 +0.08(+4.12%)
May 08, 2002 2.155 2.155 2.010 2.010 6,757 -0.12(-5.82%)
May 07, 2002 2.072 2.134 1.947 2.134 7,722 +0.07(+3.62%)
May 06, 2002 1.852 2.059 1.852 2.059 6,516 +0.32(+18.33%)
May 03, 2002 1.740 1.740 1.740 1.740 965 +0.02(+1.20%)
May 02, 2002 1.769 1.769 1.720 1.720 3,137 +0.02(+1.22%)
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.