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

Diamond Hill Inv (NQ: DHIL )

148.96 -1.03 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 2.358 2.358 2.358 2.358 241 +0.08(+3.45%)
Oct 30, 2002 2.486 2.486 1.956 2.279 23,168 -0.21(-8.33%)
Oct 29, 2002 2.490 2.490 2.486 2.486 1,448 -0.15(-5.66%)
Oct 28, 2002 2.635 2.635 2.635 2.635 0 +0.00(+0.00%)
Oct 25, 2002 2.635 2.635 2.635 2.635 1,689 +0.02(+0.79%)
Oct 24, 2002 2.590 2.619 2.590 2.615 3,861 +0.02(+0.96%)
Oct 23, 2002 2.797 2.797 2.590 2.590 4,585 -0.20(-7.27%)
Oct 22, 2002 2.648 2.793 2.644 2.793 724 -0.05(-1.61%)
Oct 21, 2002 2.677 2.838 2.656 2.838 4,102 -0.05(-1.58%)
Oct 18, 2002 2.735 2.884 2.697 2.884 13,515 +0.00(+0.00%)
Oct 17, 2002 2.900 2.900 2.652 2.884 27,512 -0.02(-0.57%)
Oct 16, 2002 2.880 2.900 2.739 2.900 1,930 +0.00(+0.00%)
Oct 15, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 14, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 11, 2002 2.847 2.900 2.842 2.900 3,137 +0.00(+0.14%)
Oct 10, 2002 2.896 2.896 2.896 2.896 0 +0.00(+0.00%)
Oct 09, 2002 2.900 2.900 2.693 2.896 2,172 -0.03(-0.99%)
Oct 08, 2002 2.925 2.925 2.925 2.925 241 -0.15(-4.72%)
Oct 07, 2002 3.070 3.070 3.070 3.070 482 -0.24(-7.38%)
Oct 04, 2002 3.315 3.315 3.075 3.315 13,032 +0.17(+5.26%)
Oct 03, 2002 3.108 3.166 3.103 3.149 13,756 +0.05(+1.47%)
Oct 02, 2002 2.896 3.103 2.896 3.103 4,826 -0.05(-1.45%)
Oct 01, 2002 3.149 3.149 3.149 3.149 1,448 +0.00(+0.00%)
Sep 30, 2002 2.668 3.149 2.668 3.149 7,964 +0.36(+12.76%)
Sep 27, 2002 3.050 3.050 2.693 2.793 12,067 -0.31(-10.13%)
Sep 26, 2002 3.195 3.215 3.108 3.108 9,412 -0.03(-0.92%)
Sep 25, 2002 3.137 3.137 3.137 3.137 0 +0.00(+0.00%)
Sep 24, 2002 3.137 3.137 3.137 3.137 482 -0.05(-1.69%)
Sep 23, 2002 3.128 3.191 3.128 3.191 2,413 +0.05(+1.72%)
Sep 20, 2002 3.132 3.137 3.132 3.137 5,309 -0.18(-5.37%)
Sep 19, 2002 3.356 3.356 3.356 3.315 1,930 +0.00(+0.00%)
Sep 18, 2002 3.186 3.315 3.186 3.315 15,445 +0.19(+5.96%)
Sep 17, 2002 3.174 3.174 3.128 3.128 5,309 -0.14(-4.31%)
Sep 16, 2002 2.900 3.381 2.896 3.269 16,367 -0.11(-3.19%)
Sep 13, 2002 3.373 3.414 3.373 3.377 3,620 +0.13(+3.95%)
Sep 12, 2002 3.062 3.249 3.062 3.249 8,205 -0.05(-1.51%)
Sep 11, 2002 3.298 3.298 3.298 3.298 0 +0.00(+0.00%)
Sep 10, 2002 3.063 3.315 3.063 3.298 39,097 +0.27(+8.74%)
Sep 09, 2002 3.033 3.033 3.033 3.033 482 +0.00(+0.01%)
Sep 06, 2002 3.278 3.278 2.801 3.033 6,274 -0.26(-7.77%)
Sep 05, 2002 3.149 3.294 3.149 3.288 6,757 -0.13(-3.81%)
Sep 04, 2002 3.087 3.729 3.087 3.418 69,988 +0.33(+10.74%)
Sep 03, 2002 2.963 3.414 2.963 3.087 8,446 +0.17(+5.67%)
Aug 30, 2002 3.290 3.290 2.818 2.921 1,448,042 -0.41(-12.31%)
Aug 29, 2002 3.273 3.418 3.004 3.331 7,722 +0.37(+12.45%)
Aug 28, 2002 2.830 3.025 2.830 2.963 5,309 +0.06(+2.14%)
Aug 27, 2002 2.569 2.900 2.569 2.900 27,995 +0.33(+12.90%)
Aug 26, 2002 2.569 2.569 2.569 2.569 482 +0.00(+0.00%)
Aug 23, 2002 2.523 2.569 2.523 2.569 14,239 +0.05(+1.81%)
Aug 22, 2002 2.523 2.523 2.523 2.523 965 +0.33(+14.91%)
Aug 21, 2002 2.279 2.279 2.196 2.196 2,654 +0.02(+0.95%)
Aug 20, 2002 2.175 2.175 2.175 2.175 0 +0.11(+5.21%)
Aug 16, 2002 1.741 2.068 1.741 2.068 651,619 +0.33(+18.81%)
Aug 15, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Aug 14, 2002 1.740 1.740 1.740 1.740 482 -0.12(-6.67%)
Aug 13, 2002 1.865 1.865 1.865 1.865 0 +0.00(+0.00%)
Aug 12, 2002 1.865 1.865 1.865 1.865 1,206 +0.17(+9.76%)
Aug 07, 2002 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Aug 06, 2002 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Aug 05, 2002 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Aug 02, 2002 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Aug 01, 2002 1.703 1.703 1.699 1.699 4,344 -0.37(-17.84%)
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%)
May 01, 2002 1.947 1.947 1.699 1.699 18,341 +0.00(+0.00%)
Apr 30, 2002 1.699 1.699 1.699 1.699 482 +0.05(+2.76%)
Apr 29, 2002 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Apr 26, 2002 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Apr 25, 2002 1.657 1.657 1.657 1.653 26,064 +0.00(+0.25%)
Apr 24, 2002 1.645 1.657 1.645 1.649 6,274 -0.03(-1.73%)
Apr 23, 2002 1.678 1.678 1.678 1.678 0 +0.00(+0.00%)
Apr 22, 2002 1.645 1.678 1.645 1.678 724 +0.00(+0.00%)
Apr 19, 2002 1.678 1.678 1.678 1.678 724 +0.03(+2.02%)
Apr 18, 2002 1.637 1.699 1.637 1.645 12,067 +0.01(+0.51%)
Apr 17, 2002 1.637 1.637 1.637 1.637 0 +0.00(+0.00%)
Apr 16, 2002 1.637 1.637 1.637 1.637 6,033 +0.00(+0.25%)
Apr 15, 2002 1.633 1.633 1.633 1.633 7,722 -0.02(-1.50%)
Apr 12, 2002 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 11, 2002 1.633 1.657 1.633 1.657 4,102 -0.02(-1.23%)
Apr 10, 2002 1.678 1.678 1.678 1.678 0 +0.00(+0.00%)
Apr 09, 2002 1.624 1.678 1.624 1.678 14,480 +0.05(+3.32%)
Apr 08, 2002 1.624 1.624 1.624 1.624 5,068 +0.00(+0.00%)
Apr 05, 2002 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Apr 04, 2002 1.657 1.657 1.624 1.624 965 +0.00(+0.00%)
Apr 03, 2002 1.624 1.657 1.624 1.624 68,782 +0.00(+0.00%)
Apr 02, 2002 1.633 1.633 1.624 1.624 16,893 -0.01(-0.51%)
Apr 01, 2002 1.633 1.633 1.633 1.633 482 -0.02(-1.50%)
Mar 29, 2002 1.657 1.657 1.657 1.657 9,653 +0.00(+0.00%)
Mar 28, 2002 1.657 1.657 1.657 1.657 9,653 +0.03(+2.04%)
Mar 27, 2002 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Mar 26, 2002 1.624 1.624 1.624 1.624 3,137 +0.00(+0.00%)
Mar 25, 2002 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Mar 22, 2002 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Mar 21, 2002 1.624 1.624 1.624 1.624 14,480 -0.03(-2.00%)
Mar 20, 2002 1.657 1.657 1.657 1.657 2,413 +0.00(+0.00%)
Mar 19, 2002 1.657 1.657 1.657 1.657 2,654 +0.03(+2.04%)
Mar 18, 2002 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Mar 15, 2002 1.624 1.624 1.624 1.624 4,826 -0.03(-2.00%)
Mar 14, 2002 1.657 1.657 1.657 1.657 241 +0.00(+0.00%)
Mar 13, 2002 1.657 1.657 1.657 1.657 965 +0.03(+2.04%)
Mar 12, 2002 1.678 1.678 1.624 1.624 482 +0.00(+0.00%)
Mar 11, 2002 1.657 1.657 1.624 1.624 3,137 +0.00(+0.00%)
Mar 08, 2002 1.657 1.657 1.624 1.624 3,378 +0.00(+0.00%)
Mar 07, 2002 1.637 1.657 1.624 1.624 6,998 -0.03(-2.00%)
Mar 06, 2002 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Mar 05, 2002 1.637 1.657 1.637 1.657 34,511 +0.02(+1.27%)
Mar 04, 2002 1.637 1.637 1.637 1.637 0 +0.00(+0.00%)
Mar 01, 2002 1.637 1.637 1.637 1.637 0 +0.00(+0.00%)
Feb 28, 2002 1.637 1.637 1.637 1.637 0 +0.00(+0.00%)
Feb 27, 2002 1.624 1.637 1.624 1.637 4,102 +0.01(+0.77%)
Feb 26, 2002 1.624 1.624 1.624 1.624 1,930 +0.00(+0.00%)
Feb 25, 2002 1.624 1.624 1.624 1.624 2,654 +0.00(+0.00%)
Feb 22, 2002 1.624 1.624 1.624 1.624 11,825 +0.00(+0.00%)
Feb 21, 2002 1.624 1.624 1.624 1.624 241 -0.03(-2.00%)
Feb 20, 2002 1.657 1.657 1.657 1.657 965 +0.00(+0.00%)
Feb 19, 2002 1.624 1.657 1.624 1.657 16,411 +0.03(+2.04%)
Feb 18, 2002 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Feb 15, 2002 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Feb 14, 2002 1.624 1.624 1.624 1.624 482 +0.00(+0.00%)
Feb 13, 2002 1.624 1.624 1.624 1.624 482 +0.00(+0.00%)
Feb 12, 2002 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Feb 11, 2002 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Feb 08, 2002 1.624 1.624 1.624 1.624 3,620 +0.00(+0.00%)
Feb 07, 2002 1.624 1.624 1.624 1.624 241 +0.00(+0.00%)
Feb 06, 2002 1.624 1.624 1.624 1.624 5,792 +0.00(+0.26%)
Feb 05, 2002 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Feb 04, 2002 1.620 1.620 1.620 1.620 4,826 -0.04(-2.25%)
Feb 01, 2002 1.637 1.657 1.637 1.657 52,853 +0.00(+0.00%)
Jan 31, 2002 1.657 1.657 1.657 1.657 724 +0.04(+2.30%)
Jan 30, 2002 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 29, 2002 1.620 1.620 1.620 1.620 482 +0.00(+0.00%)
Jan 28, 2002 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 25, 2002 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 24, 2002 1.620 1.620 1.620 1.620 2,172 +0.00(+0.00%)
Jan 23, 2002 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 22, 2002 1.620 1.620 1.620 1.620 3,861 +0.00(+0.00%)
Jan 21, 2002 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 18, 2002 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 17, 2002 1.620 1.620 1.620 1.620 17,135 +0.00(+0.00%)
Jan 16, 2002 1.620 1.620 1.620 1.620 8,446 +0.00(+0.00%)
Jan 15, 2002 1.620 1.620 1.620 1.620 22,444 -0.04(-2.25%)
Jan 14, 2002 1.620 1.657 1.620 1.657 46,578 +0.04(+2.30%)
Jan 11, 2002 1.657 1.657 1.620 1.620 28,478 +0.00(+0.00%)
Jan 10, 2002 1.620 1.620 1.620 1.620 241 +0.00(+0.00%)
Jan 09, 2002 1.620 1.620 1.620 1.620 1,930 -0.04(-2.25%)
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.