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

Diamond Hill Inv (NQ: DHIL )

156.95 +0.95 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2003 1.716 1.716 1.716 1.716 1,911 +0.02(+1.23%)
Jul 30, 2003 1.812 1.812 1.695 1.695 4,062 -0.02(-1.22%)
Jul 29, 2003 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Jul 28, 2003 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Jul 25, 2003 1.724 1.724 1.716 1.716 6,930 +0.00(+0.00%)
Jul 24, 2003 1.695 2.017 1.695 1.716 11,709 -0.30(-14.94%)
Jul 23, 2003 1.716 2.017 1.527 2.017 31,543 +0.34(+20.50%)
Jul 22, 2003 1.494 1.674 1.494 1.674 2,150 +0.17(+11.11%)
Jul 21, 2003 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Jul 18, 2003 1.515 1.611 1.506 1.506 6,452 +0.01(+0.84%)
Jul 17, 2003 1.494 1.494 1.494 1.494 0 +0.00(+0.00%)
Jul 16, 2003 1.611 1.611 1.494 1.494 1,672 -0.20(-11.85%)
Jul 15, 2003 1.590 1.778 1.423 1.695 12,665 +0.22(+15.06%)
Jul 14, 2003 1.506 1.506 1.465 1.473 3,106 -0.18(-10.89%)
Jul 11, 2003 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Jul 10, 2003 1.653 1.674 1.653 1.653 1,433 +0.10(+6.76%)
Jul 09, 2003 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Jul 08, 2003 1.423 1.766 1.423 1.548 10,036 -0.22(-12.32%)
Jul 07, 2003 1.674 1.766 1.674 1.766 1,672 +0.09(+5.50%)
Jul 03, 2003 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Jul 02, 2003 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Jul 01, 2003 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Jun 30, 2003 1.569 1.674 1.569 1.674 477 +0.00(+0.00%)
Jun 27, 2003 1.674 1.678 1.515 1.674 10,992 -0.06(-3.61%)
Jun 26, 2003 1.737 1.737 1.737 1.737 11,948 -0.08(-4.38%)
Jun 25, 2003 1.816 1.816 1.816 1.816 1,433 +0.10(+5.85%)
Jun 24, 2003 1.883 2.009 1.695 1.716 16,966 -0.29(-14.58%)
Jun 23, 2003 1.967 2.092 1.799 2.009 1,911 +0.04(+2.15%)
Jun 20, 2003 2.180 2.180 1.966 1.966 2,867 -0.21(-9.62%)
Jun 19, 2003 2.276 2.302 1.774 2.176 22,223 +0.48(+28.37%)
Jun 18, 2003 1.695 1.695 1.695 1.695 955 -0.21(-10.99%)
Jun 17, 2003 1.783 1.904 1.783 1.904 3,584 +0.17(+9.64%)
Jun 16, 2003 1.737 1.737 1.737 1.737 0 +0.00(+0.00%)
Jun 13, 2003 1.674 1.737 1.674 1.737 1,672 +0.06(+3.75%)
Jun 12, 2003 1.674 1.674 1.674 1.674 1,194 -0.08(-4.76%)
Jun 11, 2003 1.766 1.766 1.758 1.758 10,992 -0.03(-1.41%)
Jun 10, 2003 1.783 1.783 1.783 1.783 477 +0.00(+0.24%)
Jun 09, 2003 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
Jun 06, 2003 1.778 1.778 1.778 1.778 1,672 +0.08(+4.94%)
Jun 05, 2003 1.674 1.695 1.640 1.695 6,213 +0.01(+0.75%)
Jun 04, 2003 1.682 1.682 1.682 1.682 0 +0.00(+0.00%)
Jun 03, 2003 1.682 1.682 1.682 1.682 238 +0.00(+0.00%)
Jun 02, 2003 1.682 1.682 1.682 1.682 716 -0.01(-0.74%)
May 30, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
May 29, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
May 28, 2003 1.695 1.695 1.695 1.695 716 -0.01(-0.76%)
May 23, 2003 1.708 1.708 1.708 1.708 0 +0.00(+0.00%)
May 22, 2003 1.708 1.708 1.708 1.708 0 +0.00(+0.00%)
May 21, 2003 1.707 1.708 1.703 1.708 2,628 -0.05(-3.06%)
May 20, 2003 1.762 1.762 1.762 1.762 0 +0.00(+0.00%)
May 19, 2003 1.762 1.762 1.762 1.762 1,194 -0.01(-0.71%)
May 16, 2003 1.678 1.774 1.678 1.774 7,885 +0.10(+6.00%)
May 15, 2003 1.674 1.716 1.674 1.674 4,779 -0.13(-6.98%)
May 14, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
May 13, 2003 1.820 1.820 1.799 1.799 1,433 +0.17(+10.26%)
May 12, 2003 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
May 09, 2003 1.640 1.640 1.632 1.632 3,345 -0.25(-13.33%)
May 08, 2003 1.883 1.883 1.883 1.883 716 +0.19(+11.11%)
May 07, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
May 06, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
May 05, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
May 02, 2003 1.804 1.804 1.640 1.695 3,584 -0.26(-13.09%)
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.