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 (%)
Feb 28, 2005 7.996 7.996 7.793 7.793 3,422 -0.18(-2.29%)
Feb 25, 2005 8.058 8.058 7.975 7.975 1,931 +0.02(+0.26%)
Feb 24, 2005 7.913 8.079 7.789 7.954 3,758 -0.04(-0.52%)
Feb 23, 2005 7.871 8.079 7.871 7.996 18,586 +0.13(+1.63%)
Feb 22, 2005 7.867 7.867 7.867 7.867 0 +0.00(+0.00%)
Feb 18, 2005 7.871 7.871 7.867 7.867 3,862 +0.00(+0.05%)
Feb 17, 2005 7.867 7.867 7.863 7.863 1,448 +0.02(+0.32%)
Feb 16, 2005 7.871 8.074 7.838 7.838 13,285 -0.25(-3.07%)
Feb 15, 2005 7.867 8.087 7.867 8.087 5,793 +0.14(+1.77%)
Feb 14, 2005 7.623 8.451 7.623 7.946 13,637 +0.03(+0.42%)
Feb 11, 2005 7.378 7.987 7.378 7.913 9,413 +0.04(+0.53%)
Feb 10, 2005 7.378 7.871 7.378 7.871 7,724 +0.21(+2.70%)
Feb 09, 2005 7.395 7.664 7.395 7.664 965 +0.21(+2.78%)
Feb 08, 2005 7.457 7.457 7.457 7.457 2,775 +0.02(+0.23%)
Feb 07, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Feb 04, 2005 7.441 7.441 7.440 7.440 1,810 +0.19(+2.62%)
Feb 03, 2005 7.188 7.250 7.188 7.250 9,964 +0.00(+0.06%)
Feb 02, 2005 7.146 7.246 7.146 7.246 11,494 -0.00(-0.06%)
Feb 01, 2005 7.245 7.441 7.245 7.250 10,620 +0.00(+0.00%)
Jan 31, 2005 7.250 7.300 7.250 7.250 8,327 -0.04(-0.57%)
Jan 28, 2005 7.246 7.291 7.076 7.291 15,400 +0.14(+2.03%)
Jan 27, 2005 7.146 7.146 7.146 7.146 0 +0.00(+0.00%)
Jan 26, 2005 7.146 7.146 7.105 7.146 7,031 +0.06(+0.82%)
Jan 25, 2005 7.250 7.250 7.088 7.088 5,310 -0.20(-2.78%)
Jan 24, 2005 7.146 7.457 7.146 7.291 10,043 +0.15(+2.03%)
Jan 21, 2005 7.088 7.146 6.798 7.146 34,770 +0.04(+0.57%)
Jan 20, 2005 7.085 7.105 7.085 7.105 724 -0.11(-1.52%)
Jan 19, 2005 7.218 7.250 7.215 7.215 4,388 +0.13(+1.85%)
Jan 18, 2005 7.084 7.084 7.084 7.084 0 +0.00(+0.00%)
Jan 14, 2005 7.084 7.085 7.084 7.084 1,568 -0.00(-0.01%)
Jan 13, 2005 7.354 7.354 7.085 7.085 1,725 -0.36(-4.88%)
Jan 12, 2005 7.448 7.448 7.448 7.448 482 +0.36(+5.14%)
Jan 11, 2005 7.146 7.146 7.084 7.084 2,295 -0.05(-0.70%)
Jan 10, 2005 6.861 7.623 6.861 7.134 6,034 +0.10(+1.35%)
Jan 07, 2005 7.039 7.043 7.039 7.039 1,689 +0.01(+0.18%)
Jan 06, 2005 6.836 7.026 6.836 7.026 3,125 +0.01(+0.13%)
Jan 05, 2005 7.061 7.061 6.972 7.017 7,721 -0.23(-3.23%)
Jan 04, 2005 7.183 7.499 7.151 7.251 9,172 +0.15(+2.12%)
Jan 03, 2005 7.042 7.271 7.042 7.101 13,850 +0.16(+2.33%)
Dec 31, 2004 6.939 6.940 6.931 6.939 4,103 +0.10(+1.52%)
Dec 30, 2004 6.836 6.919 6.836 6.836 2,896 +0.18(+2.67%)
Dec 29, 2004 6.740 6.774 6.658 6.658 7,965 -0.08(-1.22%)
Dec 28, 2004 6.690 6.740 6.530 6.740 3,620 +0.07(+1.06%)
Dec 27, 2004 6.691 6.691 6.670 6.670 4,586 +0.14(+2.22%)
Dec 23, 2004 6.426 6.525 6.426 6.525 2,896 +0.00(+0.06%)
Dec 22, 2004 6.521 6.521 6.521 6.521 724 +0.09(+1.42%)
Dec 21, 2004 6.525 6.525 6.430 6.430 2,655 -0.01(-0.19%)
Dec 20, 2004 6.240 6.570 6.231 6.442 3,137 +0.06(+0.97%)
Dec 17, 2004 6.115 6.380 6.115 6.380 8,206 +0.26(+4.27%)
Dec 16, 2004 6.119 6.189 6.119 6.119 2,172 -0.12(-1.86%)
Dec 15, 2004 6.214 6.235 6.214 6.235 6,034 +0.12(+2.03%)
Dec 14, 2004 6.144 6.214 5.887 6.111 13,275 +0.24(+4.09%)
Dec 13, 2004 5.825 5.870 5.825 5.870 1,689 -0.01(-0.21%)
Dec 10, 2004 5.825 5.883 5.821 5.883 5,310 +0.06(+1.07%)
Dec 09, 2004 5.974 5.974 5.821 5.821 10,137 -0.36(-5.77%)
Dec 08, 2004 5.667 6.177 5.253 6.177 14,965 +0.17(+2.83%)
Dec 07, 2004 6.007 6.008 6.007 6.007 1,689 -0.27(-4.29%)
Dec 06, 2004 6.276 6.276 6.276 6.276 482 +0.00(+0.00%)
Dec 03, 2004 6.276 6.276 6.276 6.276 241 +0.17(+2.70%)
Dec 02, 2004 6.111 6.111 6.111 6.111 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.