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

Diamond Hill Inv (NQ: DHIL )

148.92 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 2.357 2.357 2.357 2.357 241 +0.08(+3.45%)
Oct 30, 2002 2.486 2.486 1.955 2.279 23,172 -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 2.589 2.618 2.589 2.614 3,862 +0.02(+0.96%)
Oct 23, 2002 2.796 2.796 2.589 2.589 4,586 -0.20(-7.27%)
Oct 22, 2002 2.647 2.792 2.643 2.792 724 -0.05(-1.61%)
Oct 21, 2002 2.676 2.838 2.656 2.838 4,103 -0.05(-1.58%)
Oct 18, 2002 2.734 2.883 2.697 2.883 13,517 +0.00(+0.00%)
Oct 17, 2002 2.900 2.900 2.651 2.883 27,517 -0.02(-0.57%)
Oct 16, 2002 2.879 2.900 2.738 2.900 1,931 +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 2.846 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(-7.37%)
Oct 04, 2002 3.314 3.314 3.074 3.314 13,034 +0.17(+5.26%)
Oct 03, 2002 3.107 3.165 3.103 3.149 13,758 +0.05(+1.47%)
Oct 02, 2002 2.896 3.103 2.896 3.103 4,827 -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 7,965 +0.36(+12.76%)
Sep 27, 2002 3.049 3.049 2.693 2.792 12,068 -0.31(-10.13%)
Sep 26, 2002 3.194 3.215 3.107 3.107 9,413 -0.03(-0.92%)
Sep 25, 2002 3.136 3.136 3.136 3.136 0 +0.00(+0.00%)
Sep 24, 2002 3.136 3.136 3.136 3.136 482 -0.05(-1.69%)
Sep 23, 2002 3.128 3.190 3.128 3.190 2,413 +0.05(+1.72%)
Sep 20, 2002 3.132 3.136 3.132 3.136 5,310 -0.18(-5.37%)
Sep 19, 2002 3.355 3.355 3.355 3.314 1,931 +0.00(+0.00%)
Sep 18, 2002 3.186 3.314 3.186 3.314 15,448 +0.19(+5.96%)
Sep 17, 2002 3.173 3.173 3.128 3.128 5,310 -0.14(-4.31%)
Sep 16, 2002 2.900 3.381 2.896 3.269 16,370 -0.11(-3.19%)
Sep 13, 2002 3.372 3.414 3.372 3.376 3,620 +0.13(+3.95%)
Sep 12, 2002 3.062 3.248 3.062 3.248 8,206 -0.05(-1.51%)
Sep 11, 2002 3.298 3.298 3.298 3.298 0 +0.00(+0.00%)
Sep 10, 2002 3.062 3.314 3.062 3.298 39,103 +0.27(+8.74%)
Sep 09, 2002 3.033 3.033 3.033 3.033 482 +0.00(+0.01%)
Sep 06, 2002 3.277 3.277 2.801 3.032 6,275 -0.26(-7.77%)
Sep 05, 2002 3.149 3.294 3.149 3.288 6,758 -0.13(-3.81%)
Sep 04, 2002 3.086 3.729 3.086 3.418 70,000 +0.33(+10.74%)
Sep 03, 2002 2.962 3.414 2.962 3.086 8,448 +0.17(+5.67%)
Aug 30, 2002 3.289 3.289 2.817 2.921 1,448,276 -0.41(-12.31%)
Aug 29, 2002 3.273 3.418 3.004 3.331 7,724 +0.37(+12.45%)
Aug 28, 2002 2.830 3.024 2.830 2.962 5,310 +0.06(+2.14%)
Aug 27, 2002 2.569 2.900 2.569 2.900 28,000 +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 14,241 +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 2,655 +0.02(+0.95%)
Aug 20, 2002 2.175 2.175 2.175 2.175 0 +0.11(+5.21%)
Aug 16, 2002 1.740 2.067 1.740 2.067 651,724 +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 1.864 1.864 1.864 1.864 0 +0.00(+0.00%)
Aug 12, 2002 1.864 1.864 1.864 1.864 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%)
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.