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 UNCHANGED
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 (%)
Dec 31, 2002 1.500 1.951 1.500 1.624 33,068 +0.12(+7.99%)
Dec 30, 2002 1.500 1.504 1.500 1.504 1,448 +0.01(+0.55%)
Dec 27, 2002 1.500 1.500 1.496 1.496 5,068 +0.00(+0.00%)
Dec 26, 2002 1.616 1.616 1.243 1.496 24,620 -0.16(-9.75%)
Dec 24, 2002 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Dec 23, 2002 1.682 1.682 1.624 1.657 1,206 -0.09(-5.06%)
Dec 20, 2002 1.761 1.761 1.657 1.745 7,482 -0.01(-0.64%)
Dec 19, 2002 1.798 1.798 1.757 1.757 5,310 -0.11(-5.78%)
Dec 18, 2002 1.864 1.864 1.802 1.864 12,310 +0.00(+0.22%)
Dec 17, 2002 1.802 1.860 1.798 1.860 4,586 +0.06(+3.22%)
Dec 16, 2002 1.922 1.922 1.802 1.802 10,137 -0.18(-9.00%)
Dec 13, 2002 2.018 2.018 1.980 1.980 2,413 -0.15(-6.82%)
Dec 12, 2002 1.856 2.125 1.831 2.125 14,000 +0.17(+8.46%)
Dec 11, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 10, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 09, 2002 1.943 1.960 1.943 1.960 1,931 -0.07(-3.27%)
Dec 06, 2002 2.026 2.026 2.026 2.026 2,896 -0.01(-0.41%)
Dec 05, 2002 2.034 2.034 2.034 2.034 965 +0.00(+0.00%)
Dec 04, 2002 2.071 2.071 2.030 2.034 4,586 -0.11(-5.03%)
Dec 03, 2002 2.208 2.208 2.142 2.142 724 -0.14(-6.00%)
Dec 02, 2002 2.279 2.320 2.192 2.279 3,137 +0.04(+1.85%)
Nov 29, 2002 2.113 2.237 2.109 2.237 4,344 +0.12(+5.88%)
Nov 27, 2002 2.109 2.113 2.109 2.113 8,931 -0.04(-1.92%)
Nov 26, 2002 2.154 2.154 2.154 2.154 0 +0.00(+0.00%)
Nov 25, 2002 2.055 2.324 2.055 2.154 2,655 -0.29(-11.86%)
Nov 22, 2002 2.444 2.444 2.444 2.444 0 +0.00(+0.00%)
Nov 21, 2002 2.424 2.585 2.206 2.444 15,448 +0.02(+0.87%)
Nov 20, 2002 2.423 2.423 2.423 2.423 0 +0.00(+0.00%)
Nov 19, 2002 2.423 2.423 2.423 2.423 0 +0.00(+0.00%)
Nov 18, 2002 2.303 2.424 2.030 2.423 6,034 +0.39(+19.03%)
Nov 15, 2002 2.283 2.283 2.026 2.036 12,068 -0.34(-14.39%)
Nov 14, 2002 2.328 2.378 2.283 2.378 2,655 +0.10(+4.36%)
Nov 13, 2002 2.291 2.291 2.279 2.279 1,689 +0.10(+4.76%)
Nov 12, 2002 2.175 2.175 2.175 2.175 0 +0.00(+0.00%)
Nov 11, 2002 2.175 2.175 2.175 2.175 0 +0.00(+0.00%)
Nov 08, 2002 2.175 2.175 2.175 2.175 0 +0.00(+0.00%)
Nov 07, 2002 2.175 2.175 2.175 2.175 482 +0.02(+0.96%)
Nov 06, 2002 2.154 2.154 2.154 2.154 241 -0.17(-7.14%)
Nov 05, 2002 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Nov 04, 2002 2.324 2.324 2.320 2.320 1,448 -0.07(-2.78%)
Nov 01, 2002 2.071 2.709 2.026 2.386 3,137 +0.03(+1.23%)
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%)
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.