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 (%)
Jun 07, 2024 148.66 150.03 147.79 148.96 20,019 -1.03(-0.69%)
Jun 06, 2024 150.65 150.92 149.39 149.99 15,708 -1.41(-0.93%)
Jun 05, 2024 151.77 151.77 149.75 151.40 16,756 +0.43(+0.28%)
Jun 04, 2024 150.01 151.06 149.54 150.97 16,433 +0.96(+0.64%)
Jun 03, 2024 149.83 150.12 147.66 150.01 36,433 +1.47(+0.99%)
May 31, 2024 147.62 150.16 147.62 148.54 19,366 +0.16(+0.11%)
May 30, 2024 147.22 148.47 146.52 148.38 34,104 +1.17(+0.79%)
May 29, 2024 147.01 147.73 146.98 147.21 15,849 -0.87(-0.59%)
May 28, 2024 150.65 150.65 147.99 148.09 30,779 -2.97(-1.97%)
May 24, 2024 150.89 152.36 150.79 151.06 13,561 +0.14(+0.09%)
May 23, 2024 153.46 153.46 149.68 150.92 20,365 -2.60(-1.70%)
May 22, 2024 153.45 153.73 152.72 153.52 8,953 -1.65(-1.07%)
May 21, 2024 153.35 155.51 153.15 155.17 30,974 +1.24(+0.80%)
May 20, 2024 154.45 155.34 153.36 153.94 19,548 -1.44(-0.93%)
May 17, 2024 155.14 155.76 152.96 155.38 27,752 +0.94(+0.61%)
May 16, 2024 156.91 156.91 153.45 154.44 27,619 -2.64(-1.68%)
May 15, 2024 157.37 158.68 156.12 157.08 19,543 +1.43(+0.92%)
May 14, 2024 154.19 157.23 154.05 155.66 16,344 +1.95(+1.27%)
May 13, 2024 154.44 155.48 153.52 153.71 15,443 +0.56(+0.37%)
May 10, 2024 154.54 156.32 151.38 153.14 20,096 -4.44(-2.82%)
May 09, 2024 153.45 157.59 152.46 157.59 31,655 +4.66(+3.05%)
May 08, 2024 149.45 152.93 149.44 152.93 8,203 +3.52(+2.36%)
May 07, 2024 150.97 150.97 149.40 149.40 8,062 -1.28(-0.85%)
May 06, 2024 150.71 151.56 149.71 150.68 12,913 +0.30(+0.20%)
May 03, 2024 152.13 152.13 149.01 150.38 16,830 -0.02(-0.01%)
May 02, 2024 149.11 151.00 149.11 150.40 15,746 +1.41(+0.94%)
May 01, 2024 148.70 150.80 147.66 149.00 18,661 +1.27(+0.86%)
Apr 30, 2024 147.95 149.46 147.73 147.73 8,848 -1.04(-0.70%)
Apr 29, 2024 150.70 150.70 147.79 148.77 9,340 -1.21(-0.81%)
Apr 26, 2024 148.90 151.25 147.71 149.98 8,406 +0.50(+0.34%)
Apr 25, 2024 147.43 149.47 147.35 149.47 10,614 -0.71(-0.47%)
Apr 24, 2024 150.84 151.50 149.50 150.18 10,437 +0.33(+0.22%)
Apr 23, 2024 151.08 152.57 149.86 149.86 9,533 -0.49(-0.32%)
Apr 22, 2024 148.62 152.22 148.50 150.34 28,088 +1.02(+0.68%)
Apr 19, 2024 146.32 150.03 146.32 149.32 10,835 +2.41(+1.64%)
Apr 18, 2024 146.48 147.01 146.48 146.92 8,931 +0.50(+0.34%)
Apr 17, 2024 147.99 149.04 146.41 146.41 17,203 -1.36(-0.92%)
Apr 16, 2024 147.62 149.30 147.62 147.77 8,899 -0.15(-0.10%)
Apr 15, 2024 148.01 148.36 147.25 147.92 10,941 -1.15(-0.77%)
Apr 12, 2024 146.77 150.01 146.77 149.06 13,154 +0.46(+0.31%)
Apr 11, 2024 148.45 148.97 148.26 148.61 10,945 -0.34(-0.23%)
Apr 10, 2024 148.98 148.99 147.81 148.95 13,685 -1.98(-1.31%)
Apr 09, 2024 151.19 151.47 150.62 150.93 7,869 +0.23(+0.15%)
Apr 08, 2024 149.28 152.40 149.28 150.70 12,371 +2.73(+1.85%)
Apr 05, 2024 146.78 149.24 146.78 147.97 12,119 -0.64(-0.43%)
Apr 04, 2024 150.42 150.48 148.07 148.61 12,893 +0.79(+0.54%)
Apr 03, 2024 147.66 149.27 147.66 147.82 10,670 +0.22(+0.15%)
Apr 02, 2024 147.68 148.98 146.98 147.60 14,244 -1.49(-1.00%)
Apr 01, 2024 151.07 151.07 149.09 149.09 12,340 -3.54(-2.32%)
Mar 28, 2024 152.34 152.65 150.46 152.63 25,343 +1.14(+0.75%)
Mar 27, 2024 150.46 152.09 149.49 151.49 26,903 +3.25(+2.19%)
Mar 26, 2024 152.09 152.09 148.24 148.24 22,586 -1.33(-0.89%)
Mar 25, 2024 148.34 150.00 148.30 149.57 13,665 +0.70(+0.47%)
Mar 22, 2024 149.38 150.49 147.69 148.87 13,993 -0.94(-0.63%)
Mar 21, 2024 150.30 150.73 147.06 149.81 27,675 -0.52(-0.34%)
Mar 20, 2024 149.53 151.56 148.20 150.32 10,098 +1.04(+0.70%)
Mar 19, 2024 144.54 150.48 144.54 149.28 18,484 +1.07(+0.72%)
Mar 18, 2024 149.22 150.10 147.80 148.21 19,997 -0.24(-0.16%)
Mar 15, 2024 147.51 150.23 147.51 148.45 35,300 -0.24(-0.16%)
Mar 14, 2024 150.04 150.46 147.71 148.69 21,021 -3.36(-2.21%)
Mar 13, 2024 151.48 153.89 151.48 152.04 15,371 +0.65(+0.43%)
Mar 12, 2024 151.24 151.85 149.21 151.39 25,074 -0.57(-0.38%)
Mar 11, 2024 150.93 152.46 149.37 151.97 21,304 +1.95(+1.30%)
Mar 08, 2024 152.04 153.65 149.41 150.01 29,117 -0.79(-0.53%)
Mar 07, 2024 152.15 153.38 148.52 150.81 31,207 +0.10(+0.07%)
Mar 06, 2024 150.26 150.71 148.48 150.71 15,620 +1.60(+1.07%)
Mar 05, 2024 151.66 153.52 148.91 149.11 27,742 -1.07(-0.71%)
Mar 04, 2024 150.01 152.66 149.60 150.18 19,907 +1.36(+0.92%)
Mar 01, 2024 142.15 149.45 141.79 148.82 25,000 +6.98(+4.92%)
Feb 29, 2024 145.67 147.81 141.51 141.84 34,900 -2.49(-1.73%)
Feb 28, 2024 143.62 144.41 143.62 144.33 5,540 +0.51(+0.35%)
Feb 27, 2024 147.05 147.41 142.48 143.82 27,767 -3.29(-2.24%)
Feb 26, 2024 145.48 147.11 144.44 147.11 14,144 +0.24(+0.17%)
Feb 23, 2024 147.70 147.70 145.80 146.87 6,458 +1.78(+1.23%)
Feb 22, 2024 146.38 147.17 143.41 145.08 29,406 -0.19(-0.13%)
Feb 21, 2024 148.56 150.38 145.27 145.27 7,960 -2.47(-1.67%)
Feb 20, 2024 148.81 149.38 147.13 147.74 18,743 -2.73(-1.82%)
Feb 16, 2024 152.57 152.57 149.94 150.47 14,165 -1.38(-0.91%)
Feb 15, 2024 152.79 153.82 148.54 151.86 25,768 -0.44(-0.29%)
Feb 14, 2024 149.80 153.44 148.80 152.30 33,138 +3.72(+2.50%)
Feb 13, 2024 159.23 159.23 148.18 148.58 39,821 -13.38(-8.26%)
Feb 12, 2024 158.57 162.25 158.57 161.96 7,775 +4.90(+3.12%)
Feb 09, 2024 156.86 159.11 156.86 157.06 8,785 +0.71(+0.45%)
Feb 08, 2024 152.29 156.36 148.28 156.36 27,451 +2.66(+1.73%)
Feb 07, 2024 153.14 156.01 152.97 153.70 20,572 +1.02(+0.67%)
Feb 06, 2024 151.40 153.41 151.13 152.68 13,040 +0.85(+0.56%)
Feb 05, 2024 148.14 151.83 148.14 151.83 16,554 +0.21(+0.14%)
Feb 02, 2024 153.83 154.62 150.05 151.62 25,758 -3.85(-2.48%)
Feb 01, 2024 155.88 158.55 154.50 155.47 32,860 -0.92(-0.59%)
Jan 31, 2024 160.18 160.19 156.40 156.40 10,257 -4.97(-3.08%)
Jan 30, 2024 163.41 163.41 160.81 161.37 3,962 -1.37(-0.84%)
Jan 29, 2024 160.12 162.93 158.18 162.74 12,892 +2.95(+1.85%)
Jan 26, 2024 161.86 161.86 158.59 159.79 8,923 -3.47(-2.13%)
Jan 25, 2024 160.98 163.26 160.98 163.26 7,126 +3.34(+2.09%)
Jan 24, 2024 156.94 160.37 156.94 159.91 9,244 +1.10(+0.69%)
Jan 23, 2024 159.88 160.29 158.00 158.82 12,634 -1.11(-0.69%)
Jan 22, 2024 157.79 159.92 157.79 159.92 7,242 +2.36(+1.50%)
Jan 19, 2024 157.57 158.67 156.17 157.56 6,154 +1.04(+0.66%)
Jan 18, 2024 157.93 159.86 155.93 156.52 11,254 -1.31(-0.83%)
Jan 17, 2024 156.01 158.81 155.94 157.84 8,033 +1.96(+1.26%)
Jan 16, 2024 155.14 157.30 155.14 155.88 8,560 -1.63(-1.03%)
Jan 12, 2024 154.99 157.50 154.27 157.50 12,899 +2.60(+1.68%)
Jan 11, 2024 155.26 155.79 154.90 154.91 7,532 -2.76(-1.75%)
Jan 10, 2024 157.04 157.67 156.80 157.67 8,622 +1.21(+0.77%)
Jan 09, 2024 156.88 158.32 153.60 156.46 9,982 -2.06(-1.30%)
Jan 08, 2024 156.81 158.52 156.37 158.52 13,498 +1.56(+0.99%)
Jan 05, 2024 157.30 158.28 156.96 156.96 8,318 -0.48(-0.30%)
Jan 04, 2024 158.71 158.71 156.71 157.44 7,159 +0.28(+0.18%)
Jan 03, 2024 161.43 162.75 156.71 157.16 15,797 -4.29(-2.66%)
Jan 02, 2024 162.40 162.90 160.42 161.45 11,514 -0.88(-0.54%)
Dec 29, 2023 161.46 162.35 159.23 162.34 15,019 +0.11(+0.07%)
Dec 28, 2023 162.31 163.21 162.23 162.23 8,974 -0.10(-0.06%)
Dec 27, 2023 162.41 163.13 161.27 162.33 9,952 -1.49(-0.91%)
Dec 26, 2023 162.98 165.05 162.78 163.82 5,489 +0.75(+0.46%)
Dec 22, 2023 162.81 164.55 162.81 163.06 9,912 -0.25(-0.16%)
Dec 21, 2023 165.67 165.97 162.84 163.32 11,770 -1.50(-0.91%)
Dec 20, 2023 164.91 169.01 163.69 164.82 12,446 -0.98(-0.59%)
Dec 19, 2023 166.65 166.66 164.13 165.80 14,680 -0.37(-0.22%)
Dec 18, 2023 165.26 166.65 163.87 166.17 8,708 +2.45(+1.50%)
Dec 15, 2023 168.58 170.56 163.72 163.72 34,334 -4.80(-2.85%)
Dec 14, 2023 168.62 170.09 167.88 168.52 12,574 -0.09(-0.05%)
Dec 13, 2023 162.76 168.61 160.88 168.61 18,578 +5.37(+3.29%)
Dec 12, 2023 161.28 163.60 160.46 163.24 16,412 +1.45(+0.90%)
Dec 11, 2023 162.79 162.79 161.79 161.79 7,136 +0.62(+0.38%)
Dec 08, 2023 160.48 163.12 160.33 161.17 9,483 +0.20(+0.12%)
Dec 07, 2023 161.76 161.76 160.66 160.97 4,362 -0.15(-0.09%)
Dec 06, 2023 161.75 162.74 161.12 161.12 6,308 +0.34(+0.21%)
Dec 05, 2023 160.79 161.42 158.57 160.78 10,313 -1.08(-0.67%)
Dec 04, 2023 158.71 162.48 158.71 161.86 10,390 +3.50(+2.21%)
Dec 01, 2023 159.36 159.36 158.36 158.36 5,425 +0.92(+0.59%)
Nov 30, 2023 157.29 159.60 156.66 157.43 12,563 +0.18(+0.11%)
Nov 29, 2023 156.87 157.53 156.36 157.26 13,381 +2.26(+1.45%)
Nov 28, 2023 154.18 157.84 154.18 155.00 19,383 +0.08(+0.05%)
Nov 27, 2023 157.45 159.58 154.83 154.93 19,229 -3.32(-2.10%)
Nov 24, 2023 156.01 158.25 156.01 158.25 2,148 +1.32(+0.84%)
Nov 22, 2023 156.12 158.82 156.12 156.92 8,208 -0.45(-0.29%)
Nov 21, 2023 156.32 159.75 156.08 157.38 15,702 +0.30(+0.19%)
Nov 20, 2023 155.08 159.25 155.08 157.07 16,875 +1.57(+1.01%)
Nov 17, 2023 158.22 158.22 154.78 155.50 10,423 -1.14(-0.73%)
Nov 16, 2023 156.97 156.97 155.87 156.64 9,387 -4.25(-2.64%)
Nov 15, 2023 160.26 161.82 160.26 160.89 13,324 +0.08(+0.05%)
Nov 14, 2023 156.63 160.81 156.63 160.81 23,897 +7.03(+4.57%)
Nov 13, 2023 153.27 154.72 152.78 153.78 10,211 -1.75(-1.12%)
Nov 10, 2023 154.22 155.72 153.85 155.53 9,936 +0.72(+0.46%)
Nov 09, 2023 151.90 155.40 151.52 154.81 14,319 +1.94(+1.27%)
Nov 08, 2023 151.52 155.40 151.43 152.87 24,577 -0.07(-0.04%)
Nov 07, 2023 150.94 152.96 150.94 152.94 13,953 +1.03(+0.68%)
Nov 06, 2023 148.44 152.46 147.64 151.91 27,581 +3.88(+2.62%)
Nov 03, 2023 147.97 149.96 146.66 148.03 19,345 +0.09(+0.06%)
Nov 02, 2023 145.19 148.19 145.19 147.94 15,169 +4.38(+3.05%)
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.