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

Diamond Hill Inv (NQ: DHIL )

150.04 +0.16 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2005 7.638 7.734 7.534 7.734 18,810 -0.17(-2.12%)
Mar 30, 2005 8.182 8.182 7.642 7.902 8,601 -0.05(-0.63%)
Mar 29, 2005 7.743 7.952 7.454 7.952 333,483 +0.21(+2.70%)
Mar 28, 2005 7.695 7.743 7.695 7.743 3,583 +0.22(+2.95%)
Mar 24, 2005 7.659 7.659 7.521 7.521 716 -0.20(-2.60%)
Mar 23, 2005 7.659 7.781 7.659 7.722 955 -0.23(-2.89%)
Mar 22, 2005 7.952 7.952 7.952 7.952 238 +0.13(+1.66%)
Mar 21, 2005 7.826 7.826 7.822 7.822 477 +0.08(+1.03%)
Mar 18, 2005 7.743 7.743 7.743 7.743 477 +0.05(+0.70%)
Mar 17, 2005 7.689 7.689 7.689 7.689 0 +0.00(+0.00%)
Mar 16, 2005 7.953 7.973 7.689 7.689 2,628 -0.28(-3.56%)
Mar 15, 2005 7.952 8.115 7.952 7.973 12,983 +0.02(+0.26%)
Mar 14, 2005 7.952 8.057 7.768 7.952 15,171 +0.10(+1.33%)
Mar 11, 2005 7.677 7.848 7.677 7.848 2,747 -0.10(-1.32%)
Mar 10, 2005 7.612 7.952 7.612 7.952 9,127 -0.04(-0.52%)
Mar 09, 2005 7.898 7.994 7.827 7.994 16,426 +0.12(+1.49%)
Mar 08, 2005 7.912 7.912 7.647 7.877 5,817 -0.07(-0.84%)
Mar 07, 2005 8.031 8.031 7.718 7.943 3,106 -0.01(-0.11%)
Mar 04, 2005 7.919 7.957 7.919 7.952 3,344 -0.16(-2.01%)
Mar 03, 2005 8.141 8.308 8.019 8.115 14,115 -0.24(-2.91%)
Mar 02, 2005 8.161 8.358 8.161 8.358 2,370 +0.20(+2.41%)
Mar 01, 2005 8.011 8.161 8.011 8.161 3,106 +0.29(+3.67%)
Feb 28, 2005 8.078 8.078 7.873 7.873 3,387 -0.18(-2.29%)
Feb 25, 2005 8.141 8.141 8.057 8.057 1,911 +0.02(+0.26%)
Feb 24, 2005 7.994 8.161 7.869 8.036 3,720 -0.04(-0.52%)
Feb 23, 2005 7.952 8.161 7.952 8.078 18,397 +0.13(+1.63%)
Feb 22, 2005 7.948 7.948 7.948 7.948 0 +0.00(+0.00%)
Feb 18, 2005 7.952 7.952 7.948 7.948 3,822 +0.00(+0.05%)
Feb 17, 2005 7.948 7.948 7.944 7.944 1,433 +0.03(+0.32%)
Feb 16, 2005 7.952 8.157 7.919 7.919 13,150 -0.25(-3.07%)
Feb 15, 2005 7.948 8.170 7.948 8.170 5,734 +0.14(+1.77%)
Feb 14, 2005 7.701 8.538 7.701 8.028 13,499 +0.03(+0.42%)
Feb 11, 2005 7.454 8.069 7.454 7.994 9,318 +0.04(+0.53%)
Feb 10, 2005 7.454 7.952 7.454 7.952 7,645 +0.21(+2.70%)
Feb 09, 2005 7.471 7.743 7.471 7.743 955 +0.21(+2.78%)
Feb 08, 2005 7.533 7.534 7.533 7.534 2,747 +0.02(+0.23%)
Feb 07, 2005 7.516 7.516 7.516 7.516 0 +0.00(+0.00%)
Feb 04, 2005 7.517 7.517 7.516 7.516 1,791 +0.19(+2.62%)
Feb 03, 2005 7.262 7.324 7.262 7.324 9,862 +0.00(+0.06%)
Feb 02, 2005 7.220 7.320 7.220 7.320 11,377 -0.00(-0.06%)
Feb 01, 2005 7.320 7.517 7.320 7.324 10,512 +0.00(+0.00%)
Jan 31, 2005 7.324 7.375 7.324 7.324 8,243 -0.04(-0.57%)
Jan 28, 2005 7.320 7.366 7.149 7.366 15,243 +0.15(+2.03%)
Jan 27, 2005 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Jan 26, 2005 7.220 7.220 7.178 7.220 6,959 +0.06(+0.82%)
Jan 25, 2005 7.324 7.324 7.161 7.161 5,256 -0.21(-2.78%)
Jan 24, 2005 7.220 7.534 7.220 7.366 9,941 +0.15(+2.03%)
Jan 21, 2005 7.161 7.219 6.868 7.219 34,417 +0.04(+0.57%)
Jan 20, 2005 7.157 7.178 7.157 7.178 716 -0.11(-1.52%)
Jan 19, 2005 7.292 7.324 7.289 7.289 4,343 +0.13(+1.85%)
Jan 18, 2005 7.157 7.157 7.157 7.157 0 +0.00(+0.00%)
Jan 14, 2005 7.157 7.157 7.157 7.157 1,553 -0.00(-0.01%)
Jan 13, 2005 7.429 7.429 7.157 7.157 1,708 -0.37(-4.88%)
Jan 12, 2005 7.525 7.525 7.525 7.525 477 +0.37(+5.14%)
Jan 11, 2005 7.220 7.220 7.157 7.157 2,272 -0.05(-0.70%)
Jan 10, 2005 6.931 7.701 6.931 7.207 5,973 +0.10(+1.35%)
Jan 07, 2005 7.111 7.115 7.111 7.111 1,672 +0.01(+0.18%)
Jan 06, 2005 6.906 7.098 6.906 7.098 3,094 +0.01(+0.13%)
Jan 05, 2005 7.134 7.134 7.044 7.089 7,643 -0.24(-3.23%)
Jan 04, 2005 7.257 7.576 7.224 7.326 9,079 +0.15(+2.12%)
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.