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

Diamond Hill Inv (NQ: DHIL )

148.48 -1.54 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2005 7.686 7.686 7.674 7.674 482 +0.36(+4.93%)
Jul 28, 2005 7.313 7.313 7.313 7.313 0 +0.00(+0.00%)
Jul 27, 2005 7.355 7.355 7.280 7.313 965 +0.03(+0.40%)
Jul 26, 2005 7.562 7.562 7.284 7.284 972 -0.27(-3.62%)
Jul 25, 2005 7.558 7.558 7.558 7.558 0 +0.00(+0.00%)
Jul 22, 2005 7.558 7.558 7.558 7.558 0 +0.00(+0.00%)
Jul 21, 2005 7.558 7.558 7.558 7.558 482 +0.00(+0.05%)
Jul 20, 2005 7.860 7.860 7.554 7.554 4,344 +0.27(+3.70%)
Jul 19, 2005 7.284 7.284 7.284 7.284 241 -0.14(-1.84%)
Jul 18, 2005 7.425 7.425 7.421 7.421 482 +0.13(+1.76%)
Jul 15, 2005 7.251 7.293 7.251 7.293 724 -0.24(-3.24%)
Jul 14, 2005 7.454 7.537 7.454 7.537 5,550 -0.31(-3.96%)
Jul 13, 2005 7.661 7.848 7.661 7.848 1,206 +0.25(+3.33%)
Jul 12, 2005 7.421 7.744 7.421 7.595 1,930 +0.06(+0.83%)
Jul 11, 2005 7.533 7.533 7.533 7.533 0 +0.00(+0.00%)
Jul 08, 2005 7.210 7.533 7.177 7.533 810 +0.37(+5.15%)
Jul 07, 2005 7.044 7.168 7.044 7.164 5,760 -0.13(-1.76%)
Jul 06, 2005 7.433 7.433 7.293 7.293 1,559 +0.16(+2.27%)
Jul 05, 2005 7.131 7.131 7.131 7.131 0 +0.00(+0.00%)
Jul 01, 2005 7.102 7.131 7.102 7.131 2,654 -0.12(-1.66%)
Jun 30, 2005 7.355 7.375 7.251 7.251 3,861 -0.48(-6.27%)
Jun 29, 2005 7.736 7.736 7.736 7.736 241 +0.48(+6.69%)
Jun 28, 2005 7.371 7.371 7.251 7.251 482 +0.21(+2.94%)
Jun 27, 2005 7.065 7.065 7.044 7.044 482 -0.31(-4.23%)
Jun 24, 2005 7.355 7.355 7.355 7.355 917 +0.31(+4.41%)
Jun 23, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Jun 22, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Jun 21, 2005 7.044 7.044 7.044 7.044 482 +0.00(+0.00%)
Jun 20, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Jun 17, 2005 7.044 7.044 7.044 7.044 282 +0.21(+3.03%)
Jun 16, 2005 6.837 6.837 6.837 6.837 0 +0.00(+0.00%)
Jun 15, 2005 6.837 6.837 6.837 6.837 0 +0.00(+0.00%)
Jun 14, 2005 6.837 6.837 6.837 6.837 3,856 +0.00(+0.00%)
Jun 13, 2005 6.837 6.837 6.837 6.837 243 +0.00(+0.00%)
Jun 10, 2005 6.733 6.837 6.733 6.837 2,418 -0.21(-2.94%)
Jun 09, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Jun 08, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Jun 07, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Jun 06, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Jun 03, 2005 7.044 7.044 7.044 7.044 965 +0.00(+0.00%)
Jun 02, 2005 7.044 7.044 7.044 7.044 482 +0.12(+1.80%)
Jun 01, 2005 6.630 7.044 6.625 6.920 5,068 +0.58(+9.15%)
May 31, 2005 7.044 7.044 6.340 6.340 3,137 +0.00(+0.00%)
May 27, 2005 6.340 6.340 6.340 6.340 2,005 +0.00(+0.00%)
May 26, 2005 6.410 6.800 6.340 6.340 13,997 -0.07(-1.10%)
May 25, 2005 6.174 6.410 6.174 6.410 4,585 +0.21(+3.34%)
May 24, 2005 6.203 6.203 6.203 6.203 1,930 +0.00(+0.00%)
May 23, 2005 5.822 6.203 5.822 6.203 4,223 +0.07(+1.14%)
May 20, 2005 6.215 6.222 5.805 6.133 13,005 -0.19(-2.94%)
May 19, 2005 6.422 6.422 6.319 6.319 1,930 -0.19(-2.92%)
May 18, 2005 6.509 6.509 6.509 6.509 482 +0.07(+1.02%)
May 17, 2005 6.547 6.613 6.443 6.443 2,172 +0.02(+0.32%)
May 16, 2005 7.244 7.244 6.422 6.422 12,342 -1.04(-13.89%)
May 13, 2005 9.116 9.634 7.181 7.458 39,924 +0.83(+12.50%)
May 12, 2005 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
May 11, 2005 6.630 6.630 6.630 6.630 4,474 +0.21(+3.23%)
May 10, 2005 6.526 6.526 6.422 6.422 482 -0.21(-3.13%)
May 09, 2005 7.127 7.127 6.630 6.630 1,971 +0.00(+0.00%)
May 06, 2005 6.630 6.630 6.630 6.630 1,349 +0.19(+2.89%)
May 05, 2005 7.040 7.040 6.422 6.443 12,911 -0.19(-2.81%)
May 04, 2005 6.630 6.630 6.630 6.630 1,689 +0.06(+0.95%)
May 03, 2005 6.785 6.785 6.567 6.567 2,051 -0.17(-2.46%)
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.