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 (%)
Sep 30, 2002 2.695 3.181 2.695 3.181 7,884 +0.36(+12.76%)
Sep 27, 2002 3.080 3.080 2.720 2.821 11,946 -0.32(-10.13%)
Sep 26, 2002 3.227 3.248 3.139 3.139 9,318 -0.03(-0.92%)
Sep 25, 2002 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
Sep 24, 2002 3.168 3.168 3.168 3.168 477 -0.05(-1.69%)
Sep 23, 2002 3.160 3.223 3.160 3.223 2,389 +0.05(+1.72%)
Sep 20, 2002 3.164 3.168 3.164 3.168 5,256 -0.18(-5.37%)
Sep 19, 2002 3.390 3.390 3.390 3.348 1,911 +0.00(+0.00%)
Sep 18, 2002 3.219 3.348 3.219 3.348 15,291 +0.19(+5.96%)
Sep 17, 2002 3.206 3.206 3.160 3.160 5,256 -0.14(-4.31%)
Sep 16, 2002 2.930 3.415 2.926 3.302 16,204 -0.11(-3.19%)
Sep 13, 2002 3.407 3.449 3.407 3.411 3,583 +0.13(+3.95%)
Sep 12, 2002 3.093 3.281 3.093 3.281 8,123 -0.05(-1.51%)
Sep 11, 2002 3.332 3.332 3.332 3.332 0 +0.00(+0.00%)
Sep 10, 2002 3.094 3.348 3.094 3.332 38,706 +0.27(+8.74%)
Sep 09, 2002 3.064 3.064 3.064 3.064 477 +0.00(+0.01%)
Sep 06, 2002 3.311 3.311 2.829 3.063 6,212 -0.26(-7.77%)
Sep 05, 2002 3.181 3.327 3.181 3.322 6,689 -0.13(-3.81%)
Sep 04, 2002 3.118 3.767 3.118 3.453 69,289 +0.33(+10.74%)
Sep 03, 2002 2.993 3.449 2.993 3.118 8,362 +0.17(+5.67%)
Aug 30, 2002 3.323 3.323 2.846 2.951 1,433,566 -0.41(-12.31%)
Aug 29, 2002 3.306 3.453 3.034 3.365 7,645 +0.37(+12.45%)
Aug 28, 2002 2.859 3.055 2.859 2.993 5,256 +0.06(+2.14%)
Aug 27, 2002 2.595 2.930 2.595 2.930 27,715 +0.33(+12.90%)
Aug 26, 2002 2.595 2.595 2.595 2.595 477 +0.00(+0.00%)
Aug 23, 2002 2.549 2.595 2.549 2.595 14,096 +0.05(+1.81%)
Aug 22, 2002 2.549 2.549 2.549 2.549 955 +0.33(+14.91%)
Aug 21, 2002 2.302 2.302 2.218 2.218 2,628 +0.02(+0.95%)
Aug 20, 2002 2.197 2.197 2.197 2.197 0 +0.11(+5.21%)
Aug 16, 2002 1.758 2.088 1.758 2.088 645,104 +0.33(+18.81%)
Aug 15, 2002 1.758 1.758 1.758 1.758 0 +0.00(+0.00%)
Aug 14, 2002 1.758 1.758 1.758 1.758 477 -0.13(-6.67%)
Aug 13, 2002 1.883 1.883 1.883 1.883 0 +0.00(+0.00%)
Aug 12, 2002 1.883 1.883 1.883 1.883 1,194 +0.17(+9.76%)
Aug 07, 2002 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Aug 06, 2002 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Aug 05, 2002 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Aug 02, 2002 1.716 1.716 1.716 1.716 0 +0.00(+0.00%)
Aug 01, 2002 1.720 1.720 1.716 1.716 4,300 -0.37(-17.84%)
Jul 31, 2002 2.093 2.093 2.088 2.088 1,911 +0.37(+21.71%)
Jul 30, 2002 1.716 1.716 1.716 1.716 238 -0.23(-11.83%)
Jul 29, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 26, 2002 2.093 2.093 1.946 1.946 1,194 +0.06(+3.33%)
Jul 25, 2002 1.883 1.883 1.883 1.883 39,423 -0.21(-10.00%)
Jul 24, 2002 1.850 2.093 1.850 2.093 27,237 +0.24(+13.12%)
Jul 23, 2002 1.850 1.850 1.850 1.850 19,830 +0.00(+0.00%)
Jul 22, 2002 1.842 1.850 1.821 1.850 2,628 +0.00(+0.00%)
Jul 19, 2002 1.883 1.883 1.850 1.850 1,433 -0.03(-1.78%)
Jul 17, 2002 1.883 1.883 1.883 1.883 477 -0.21(-10.00%)
Jul 12, 2002 2.176 2.176 2.093 2.093 6,212 +0.15(+7.53%)
Jul 11, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 10, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 09, 2002 2.490 2.490 1.946 1.946 477 -0.54(-21.85%)
Jul 08, 2002 2.490 2.490 2.490 2.490 3,106 +0.00(+0.00%)
Jul 05, 2002 2.490 2.490 2.490 2.490 1,194 -0.10(-4.03%)
Jul 04, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 03, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 02, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 01, 2002 2.595 2.595 2.595 2.595 2,389 +0.00(+0.00%)
Jun 28, 2002 2.093 2.197 2.093 2.595 1,672 +0.19(+7.83%)
Jun 27, 2002 2.093 2.407 2.093 2.407 4,061 +0.00(+0.00%)
Jun 26, 2002 2.407 2.407 2.407 2.407 716 -0.10(-4.01%)
Jun 25, 2002 2.511 2.545 2.469 2.507 11,707 -0.00(-0.17%)
Jun 21, 2002 2.553 2.553 2.553 2.511 5,256 -0.08(-3.23%)
Jun 20, 2002 2.595 2.595 2.595 2.595 477 -0.15(-5.34%)
Jun 19, 2002 2.741 2.783 2.741 2.741 3,344 +0.00(+0.00%)
Jun 18, 2002 2.846 3.034 2.741 2.741 2,150 +0.00(+0.00%)
Jun 17, 2002 2.741 2.741 2.741 2.741 1,433 -0.19(-6.43%)
Jun 14, 2002 2.930 2.930 2.930 2.930 2,389 +0.00(+0.00%)
Jun 12, 2002 2.930 2.930 2.930 2.930 238 -0.10(-3.45%)
Jun 11, 2002 3.641 3.641 3.034 3.034 23,175 -0.31(-9.37%)
Jun 10, 2002 3.662 3.662 3.348 3.348 11,946 -0.31(-8.57%)
Jun 07, 2002 3.662 3.767 3.348 3.662 3,583 +0.00(+0.00%)
Jun 06, 2002 3.662 3.662 3.390 3.662 955 +0.00(+0.00%)
Jun 05, 2002 3.348 3.662 3.248 3.662 12,424 +0.69(+23.24%)
May 31, 2002 2.930 2.972 2.930 2.972 1,911 +0.33(+12.70%)
May 28, 2002 2.637 2.637 2.637 2.637 1,672 +0.00(+0.00%)
May 27, 2002 2.624 2.637 2.553 2.637 2,628 +0.00(+0.00%)
May 24, 2002 2.624 2.637 2.553 2.637 2,628 -0.04(-1.56%)
May 23, 2002 2.679 2.679 2.679 2.679 1,433 -0.13(-4.48%)
May 22, 2002 2.616 2.804 2.616 2.804 2,389 +0.21(+8.06%)
May 21, 2002 2.511 2.716 2.511 2.595 2,389 -0.00(-0.02%)
May 20, 2002 2.762 2.825 2.595 2.595 4,061 -0.02(-0.78%)
May 17, 2002 2.595 2.616 2.511 2.616 5,973 -0.06(-2.34%)
May 16, 2002 2.511 2.679 2.407 2.679 2,867 +0.17(+6.67%)
May 15, 2002 2.407 2.616 1.888 2.511 12,424 +0.06(+2.56%)
May 14, 2002 2.302 2.825 2.302 2.448 18,875 +0.15(+6.56%)
May 13, 2002 2.176 2.361 2.176 2.298 8,601 +0.13(+5.98%)
May 10, 2002 2.009 2.172 2.009 2.168 12,424 +0.05(+2.57%)
May 09, 2002 2.135 2.135 2.093 2.114 8,840 +0.08(+4.12%)
May 08, 2002 2.176 2.176 2.030 2.030 6,689 -0.13(-5.83%)
May 07, 2002 2.093 2.155 1.967 2.155 7,645 +0.08(+3.62%)
May 06, 2002 1.871 2.080 1.871 2.080 6,451 +0.32(+18.33%)
May 03, 2002 1.758 1.758 1.758 1.758 955 +0.02(+1.20%)
May 02, 2002 1.787 1.787 1.737 1.737 3,106 +0.02(+1.22%)
May 01, 2002 1.967 1.967 1.716 1.716 18,158 +0.00(+0.00%)
Apr 30, 2002 1.716 1.716 1.716 1.716 477 +0.05(+2.76%)
Apr 29, 2002 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 26, 2002 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 25, 2002 1.674 1.674 1.674 1.670 25,804 +0.00(+0.25%)
Apr 24, 2002 1.662 1.674 1.662 1.666 6,212 -0.03(-1.73%)
Apr 23, 2002 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Apr 22, 2002 1.662 1.695 1.662 1.695 716 +0.00(+0.00%)
Apr 19, 2002 1.695 1.695 1.695 1.695 716 +0.03(+2.01%)
Apr 18, 2002 1.653 1.716 1.653 1.662 11,946 +0.01(+0.51%)
Apr 17, 2002 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Apr 16, 2002 1.653 1.653 1.653 1.653 5,973 +0.00(+0.25%)
Apr 15, 2002 1.649 1.649 1.649 1.649 7,645 -0.03(-1.50%)
Apr 12, 2002 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Apr 11, 2002 1.649 1.674 1.649 1.674 4,061 -0.02(-1.23%)
Apr 10, 2002 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Apr 09, 2002 1.641 1.695 1.641 1.695 14,335 +0.05(+3.32%)
Apr 08, 2002 1.641 1.641 1.641 1.641 5,017 +0.00(+0.00%)
Apr 05, 2002 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Apr 04, 2002 1.674 1.674 1.641 1.641 955 +0.00(+0.00%)
Apr 03, 2002 1.641 1.674 1.641 1.641 68,094 +0.00(+0.00%)
Apr 02, 2002 1.649 1.649 1.641 1.641 16,724 -0.01(-0.51%)
Apr 01, 2002 1.649 1.649 1.649 1.649 477 -0.03(-1.50%)
Mar 29, 2002 1.674 1.674 1.674 1.674 9,557 +0.00(+0.00%)
Mar 28, 2002 1.674 1.674 1.674 1.674 9,557 +0.03(+2.04%)
Mar 27, 2002 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Mar 26, 2002 1.641 1.641 1.641 1.641 3,106 +0.00(+0.00%)
Mar 25, 2002 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Mar 22, 2002 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Mar 21, 2002 1.641 1.641 1.641 1.641 14,335 -0.03(-2.00%)
Mar 20, 2002 1.674 1.674 1.674 1.674 2,389 +0.00(+0.00%)
Mar 19, 2002 1.674 1.674 1.674 1.674 2,628 +0.03(+2.04%)
Mar 18, 2002 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Mar 15, 2002 1.641 1.641 1.641 1.641 4,778 -0.03(-2.00%)
Mar 14, 2002 1.674 1.674 1.674 1.674 238 +0.00(+0.00%)
Mar 13, 2002 1.674 1.674 1.674 1.674 955 +0.03(+2.04%)
Mar 12, 2002 1.695 1.695 1.641 1.641 477 +0.00(+0.00%)
Mar 11, 2002 1.674 1.674 1.641 1.641 3,106 +0.00(+0.00%)
Mar 08, 2002 1.674 1.674 1.641 1.641 3,344 +0.00(+0.00%)
Mar 07, 2002 1.653 1.674 1.641 1.641 6,928 -0.03(-2.00%)
Mar 06, 2002 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Mar 05, 2002 1.653 1.674 1.653 1.674 34,166 +0.02(+1.27%)
Mar 04, 2002 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Mar 01, 2002 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Feb 28, 2002 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Feb 27, 2002 1.641 1.653 1.641 1.653 4,061 +0.01(+0.77%)
Feb 26, 2002 1.641 1.641 1.641 1.641 1,911 +0.00(+0.00%)
Feb 25, 2002 1.641 1.641 1.641 1.641 2,628 +0.00(+0.00%)
Feb 22, 2002 1.641 1.641 1.641 1.641 11,707 +0.00(+0.00%)
Feb 21, 2002 1.641 1.641 1.641 1.641 238 -0.03(-2.00%)
Feb 20, 2002 1.674 1.674 1.674 1.674 955 +0.00(+0.00%)
Feb 19, 2002 1.641 1.674 1.641 1.674 16,247 +0.03(+2.04%)
Feb 18, 2002 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Feb 15, 2002 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Feb 14, 2002 1.641 1.641 1.641 1.641 477 +0.00(+0.00%)
Feb 13, 2002 1.641 1.641 1.641 1.641 477 +0.00(+0.00%)
Feb 12, 2002 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Feb 11, 2002 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Feb 08, 2002 1.641 1.641 1.641 1.641 3,583 +0.00(+0.00%)
Feb 07, 2002 1.641 1.641 1.641 1.641 238 +0.00(+0.00%)
Feb 06, 2002 1.641 1.641 1.641 1.641 5,734 +0.00(+0.26%)
Feb 05, 2002 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Feb 04, 2002 1.636 1.636 1.636 1.636 4,778 -0.04(-2.25%)
Feb 01, 2002 1.653 1.674 1.653 1.674 52,325 +0.00(+0.00%)
Jan 31, 2002 1.674 1.674 1.674 1.674 716 +0.04(+2.30%)
Jan 30, 2002 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Jan 29, 2002 1.636 1.636 1.636 1.636 477 +0.00(+0.00%)
Jan 28, 2002 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Jan 25, 2002 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Jan 24, 2002 1.636 1.636 1.636 1.636 2,150 +0.00(+0.00%)
Jan 23, 2002 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Jan 22, 2002 1.636 1.636 1.636 1.636 3,822 +0.00(+0.00%)
Jan 21, 2002 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Jan 18, 2002 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Jan 17, 2002 1.636 1.636 1.636 1.636 16,963 +0.00(+0.00%)
Jan 16, 2002 1.636 1.636 1.636 1.636 8,362 +0.00(+0.00%)
Jan 15, 2002 1.636 1.636 1.636 1.636 22,220 -0.04(-2.25%)
Jan 14, 2002 1.636 1.674 1.636 1.674 46,113 +0.04(+2.30%)
Jan 11, 2002 1.674 1.674 1.636 1.636 28,193 +0.00(+0.00%)
Jan 10, 2002 1.636 1.636 1.636 1.636 238 +0.00(+0.00%)
Jan 09, 2002 1.636 1.636 1.636 1.636 1,911 -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.