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 (%)
Sep 30, 2002 2.668 3.149 2.668 3.149 7,964 +0.36(+12.76%)
Sep 27, 2002 3.050 3.050 2.693 2.793 12,067 -0.31(-10.13%)
Sep 26, 2002 3.195 3.215 3.108 3.108 9,412 -0.03(-0.92%)
Sep 25, 2002 3.137 3.137 3.137 3.137 0 +0.00(+0.00%)
Sep 24, 2002 3.137 3.137 3.137 3.137 482 -0.05(-1.69%)
Sep 23, 2002 3.128 3.191 3.128 3.191 2,413 +0.05(+1.72%)
Sep 20, 2002 3.132 3.137 3.132 3.137 5,309 -0.18(-5.37%)
Sep 19, 2002 3.356 3.356 3.356 3.315 1,930 +0.00(+0.00%)
Sep 18, 2002 3.186 3.315 3.186 3.315 15,445 +0.19(+5.96%)
Sep 17, 2002 3.174 3.174 3.128 3.128 5,309 -0.14(-4.31%)
Sep 16, 2002 2.900 3.381 2.896 3.269 16,367 -0.11(-3.19%)
Sep 13, 2002 3.373 3.414 3.373 3.377 3,620 +0.13(+3.95%)
Sep 12, 2002 3.062 3.249 3.062 3.249 8,205 -0.05(-1.51%)
Sep 11, 2002 3.298 3.298 3.298 3.298 0 +0.00(+0.00%)
Sep 10, 2002 3.063 3.315 3.063 3.298 39,097 +0.27(+8.74%)
Sep 09, 2002 3.033 3.033 3.033 3.033 482 +0.00(+0.01%)
Sep 06, 2002 3.278 3.278 2.801 3.033 6,274 -0.26(-7.77%)
Sep 05, 2002 3.149 3.294 3.149 3.288 6,757 -0.13(-3.81%)
Sep 04, 2002 3.087 3.729 3.087 3.418 69,988 +0.33(+10.74%)
Sep 03, 2002 2.963 3.414 2.963 3.087 8,446 +0.17(+5.67%)
Aug 30, 2002 3.290 3.290 2.818 2.921 1,448,042 -0.41(-12.31%)
Aug 29, 2002 3.273 3.418 3.004 3.331 7,722 +0.37(+12.45%)
Aug 28, 2002 2.830 3.025 2.830 2.963 5,309 +0.06(+2.14%)
Aug 27, 2002 2.569 2.900 2.569 2.900 27,995 +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 14,239 +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 2,654 +0.02(+0.95%)
Aug 20, 2002 2.175 2.175 2.175 2.175 0 +0.11(+5.21%)
Aug 16, 2002 1.741 2.068 1.741 2.068 651,619 +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 1.865 1.865 1.865 1.865 0 +0.00(+0.00%)
Aug 12, 2002 1.865 1.865 1.865 1.865 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%)
Aug 01, 2002 1.703 1.703 1.699 1.699 4,344 -0.37(-17.84%)
Jul 31, 2002 2.072 2.072 2.068 2.068 1,930 +0.37(+21.71%)
Jul 30, 2002 1.699 1.699 1.699 1.699 241 -0.23(-11.83%)
Jul 29, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
Jul 26, 2002 2.072 2.072 1.927 1.927 1,206 +0.06(+3.33%)
Jul 25, 2002 1.865 1.865 1.865 1.865 39,821 -0.21(-10.00%)
Jul 24, 2002 1.831 2.072 1.831 2.072 27,512 +0.24(+13.12%)
Jul 23, 2002 1.831 1.831 1.831 1.831 20,031 +0.00(+0.00%)
Jul 22, 2002 1.823 1.831 1.802 1.831 2,654 +0.00(+0.00%)
Jul 19, 2002 1.865 1.865 1.831 1.831 1,448 -0.03(-1.78%)
Jul 17, 2002 1.865 1.865 1.865 1.865 482 -0.21(-10.00%)
Jul 12, 2002 2.155 2.155 2.072 2.072 6,274 +0.15(+7.53%)
Jul 11, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
Jul 10, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
Jul 09, 2002 2.465 2.465 1.927 1.927 482 -0.54(-21.85%)
Jul 08, 2002 2.465 2.465 2.465 2.465 3,137 +0.00(+0.00%)
Jul 05, 2002 2.465 2.465 2.465 2.465 1,206 -0.10(-4.03%)
Jul 04, 2002 2.569 2.569 2.569 2.569 0 +0.00(+0.00%)
Jul 03, 2002 2.569 2.569 2.569 2.569 0 +0.00(+0.00%)
Jul 02, 2002 2.569 2.569 2.569 2.569 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.