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

Diamond Hill Inv (NQ: DHIL )

145.96 -0.64 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2004 3.895 3.932 3.895 3.932 1,206 -0.00(-0.11%)
Jun 29, 2004 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Jun 28, 2004 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Jun 25, 2004 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Jun 24, 2004 3.816 3.936 3.812 3.936 3,861 +0.12(+3.04%)
Jun 23, 2004 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jun 22, 2004 3.812 3.820 3.812 3.820 965 -0.03(-0.86%)
Jun 21, 2004 3.853 3.853 3.853 3.853 3,494 +0.00(+0.00%)
Jun 18, 2004 4.019 4.019 3.853 3.853 3,378 -0.25(-6.06%)
Jun 17, 2004 4.102 4.102 4.102 4.102 1,206 +0.12(+3.13%)
Jun 16, 2004 3.978 3.978 3.978 3.978 3,861 -0.17(-4.00%)
Jun 15, 2004 4.144 4.144 4.144 4.144 0 +0.00(+0.00%)
Jun 14, 2004 3.870 4.144 3.870 4.144 9,412 -0.03(-0.79%)
Jun 10, 2004 4.052 4.177 4.052 4.177 3,137 +0.12(+3.07%)
Jun 09, 2004 4.052 4.052 4.052 4.052 0 +0.00(+0.00%)
Jun 08, 2004 4.144 4.144 3.849 4.052 12,308 +0.13(+3.27%)
Jun 07, 2004 3.916 3.924 3.916 3.924 1,448 +0.13(+3.50%)
Jun 04, 2004 3.816 3.816 3.791 3.791 724 -0.06(-1.51%)
Jun 03, 2004 3.700 3.849 3.543 3.849 12,067 +0.07(+1.86%)
Jun 02, 2004 3.771 3.779 3.750 3.779 3,620 -0.11(-2.88%)
Jun 01, 2004 3.766 3.891 3.766 3.891 2,172 -0.00(-0.11%)
May 28, 2004 3.559 3.907 3.559 3.895 1,689 -0.09(-2.19%)
May 27, 2004 3.874 4.086 3.874 3.982 3,137 +0.12(+3.00%)
May 26, 2004 3.866 3.866 3.866 3.866 1,689 -0.27(-6.61%)
May 25, 2004 3.766 4.139 3.684 4.139 4,344 +0.29(+7.54%)
May 24, 2004 3.936 3.978 3.849 3.849 9,170 -0.08(-2.00%)
May 21, 2004 3.936 3.936 3.539 3.928 17,617 -0.01(-0.21%)
May 20, 2004 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
May 19, 2004 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
May 18, 2004 3.936 3.936 3.936 3.936 241 +0.00(+0.00%)
May 17, 2004 3.936 3.936 3.936 3.936 482 -0.05(-1.14%)
May 14, 2004 4.144 4.247 3.771 3.982 9,170 +0.04(+1.05%)
May 13, 2004 4.069 4.069 3.940 3.940 1,689 -0.07(-1.76%)
May 12, 2004 4.011 4.011 4.011 4.011 0 +0.00(+0.00%)
May 11, 2004 4.011 4.011 4.011 4.011 241 +0.03(+0.80%)
May 10, 2004 3.951 4.049 3.951 3.979 2,896 -0.06(-1.51%)
May 07, 2004 4.102 4.139 3.949 4.040 17,135 +0.09(+2.31%)
May 06, 2004 4.144 4.144 3.949 3.949 4,344 -0.05(-1.14%)
May 05, 2004 3.994 3.994 3.994 3.994 0 +0.00(+0.00%)
May 04, 2004 3.787 3.994 3.787 3.994 482 +0.16(+4.22%)
May 03, 2004 3.522 3.916 3.522 3.833 6,274 -0.00(-0.11%)
Apr 30, 2004 3.837 3.837 3.837 3.837 482 -0.10(-2.53%)
Apr 29, 2004 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Apr 28, 2004 3.936 3.936 3.936 3.936 241 +0.17(+4.40%)
Apr 27, 2004 3.771 3.771 3.771 3.771 0 +0.00(+0.00%)
Apr 26, 2004 3.833 3.833 3.771 3.771 1,689 -0.19(-4.91%)
Apr 23, 2004 3.800 3.965 3.800 3.965 3,137 +0.34(+9.37%)
Apr 22, 2004 3.609 3.729 3.609 3.626 4,585 -0.10(-2.78%)
Apr 21, 2004 3.688 3.754 3.667 3.729 3,861 +0.00(+0.00%)
Apr 20, 2004 3.729 3.729 3.729 3.729 965 +0.04(+1.12%)
Apr 19, 2004 3.315 3.729 3.315 3.688 5,309 -0.04(-1.11%)
Apr 16, 2004 3.626 4.081 3.617 3.729 12,549 +0.10(+2.86%)
Apr 15, 2004 3.688 3.688 3.626 3.626 724 -0.09(-2.34%)
Apr 14, 2004 3.626 3.713 3.626 3.713 965 -0.02(-0.44%)
Apr 13, 2004 3.729 3.729 3.729 3.729 6,274 +0.00(+0.00%)
Apr 12, 2004 3.729 3.729 3.729 3.729 1,206 +0.00(+0.00%)
Apr 08, 2004 3.729 3.729 3.729 3.729 0 +0.00(+0.00%)
Apr 07, 2004 3.729 3.729 3.729 3.729 1,448 +0.00(+0.00%)
Apr 06, 2004 3.729 3.729 3.729 3.729 0 +0.00(+0.00%)
Apr 05, 2004 3.729 3.729 3.729 3.729 965 -0.08(-2.07%)
Apr 02, 2004 3.626 4.081 3.626 3.808 6,998 +0.18(+5.03%)
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.