Skip to main content

Diamond Hill Inv (NQ: DHIL )

146.60 -1.88 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.11 26.61 26.61 26.61 35,965 -0.43(-1.61%)
Dec 30, 2009 27.01 27.31 26.75 27.04 75,406 -0.00(-0.02%)
Dec 29, 2009 27.60 27.60 26.82 27.05 20,872 -0.40(-1.46%)
Dec 28, 2009 27.35 27.92 26.85 27.45 43,566 +0.11(+0.39%)
Dec 24, 2009 27.34 27.34 27.34 27.34 241 -0.02(-0.06%)
Dec 23, 2009 27.65 27.65 26.96 27.36 24,676 -0.31(-1.11%)
Dec 22, 2009 27.65 27.90 27.24 27.67 23,956 +0.12(+0.45%)
Dec 21, 2009 26.83 27.62 26.83 27.54 23,184 +0.80(+3.01%)
Dec 18, 2009 26.92 27.02 26.51 26.74 78,301 +0.00(+0.02%)
Dec 17, 2009 26.72 26.81 26.47 26.73 22,935 +0.12(+0.45%)
Dec 16, 2009 26.77 26.77 26.00 26.61 59,442 +0.22(+0.83%)
Dec 15, 2009 26.68 26.69 26.39 26.39 22,851 -0.12(-0.44%)
Dec 14, 2009 26.51 26.61 26.33 26.51 22,916 +0.08(+0.30%)
Dec 11, 2009 26.92 26.92 26.27 26.43 25,615 -0.06(-0.23%)
Dec 10, 2009 26.51 26.75 25.75 26.49 38,174 -0.19(-0.73%)
Dec 09, 2009 24.81 26.90 24.69 26.69 51,392 +1.51(+5.99%)
Dec 08, 2009 25.16 25.25 24.19 25.18 38,362 -0.15(-0.61%)
Dec 07, 2009 25.21 25.79 24.98 25.33 4,228 +0.04(+0.16%)
Dec 04, 2009 25.52 25.52 24.84 25.29 13,534 +0.41(+1.65%)
Dec 03, 2009 25.50 25.62 24.88 24.88 22,655 -0.59(-2.31%)
Dec 02, 2009 25.19 25.52 24.86 25.47 15,330 +0.38(+1.50%)
Dec 01, 2009 25.26 25.26 24.64 25.09 19,047 +0.17(+0.70%)
Nov 30, 2009 24.94 25.41 24.45 24.92 58,556 -0.02(-0.07%)
Nov 27, 2009 25.48 25.80 24.86 24.94 41,123 -4.71(-15.88%)
Nov 25, 2009 28.58 29.81 28.50 29.64 107,568 +1.06(+3.72%)
Nov 24, 2009 28.56 28.63 28.20 28.58 14,955 +0.26(+0.91%)
Nov 23, 2009 27.76 28.89 27.76 28.32 33,747 +0.58(+2.09%)
Nov 20, 2009 27.14 27.74 27.14 27.74 31,635 +0.52(+1.92%)
Nov 19, 2009 27.39 27.43 26.89 27.22 25,694 -0.17(-0.64%)
Nov 18, 2009 27.12 27.43 27.12 27.39 17,130 +0.18(+0.67%)
Nov 17, 2009 26.44 27.51 26.44 27.21 33,638 -0.13(-0.48%)
Nov 16, 2009 26.38 27.37 25.77 27.34 26,735 +1.14(+4.33%)
Nov 13, 2009 25.82 26.22 25.76 26.21 6,203 +0.39(+1.51%)
Nov 12, 2009 25.76 26.51 25.59 25.82 20,328 -0.10(-0.40%)
Nov 11, 2009 25.73 26.23 25.60 25.92 20,956 +0.42(+1.64%)
Nov 10, 2009 25.58 25.90 25.50 25.50 20,131 -0.18(-0.71%)
Nov 09, 2009 26.08 26.08 25.48 25.69 68,756 +0.23(+0.90%)
Nov 06, 2009 24.87 25.56 24.86 25.46 79,556 +0.49(+1.96%)
Nov 05, 2009 23.20 25.33 23.20 24.97 148,023 +2.50(+11.12%)
Nov 04, 2009 22.99 23.37 22.21 22.47 60,692 -0.07(-0.29%)
Nov 03, 2009 22.27 22.66 21.80 22.54 34,987 +0.23(+1.04%)
Nov 02, 2009 21.79 22.64 21.68 22.31 11,697 +0.57(+2.63%)
Oct 30, 2009 22.93 23.16 21.69 21.73 31,763 -1.42(-6.14%)
Oct 29, 2009 23.26 23.27 23.03 23.15 23,170 +0.10(+0.43%)
Oct 28, 2009 23.57 23.67 22.99 23.05 40,819 -0.57(-2.42%)
Oct 27, 2009 23.94 24.03 23.22 23.63 13,956 -0.35(-1.45%)
Oct 26, 2009 23.97 24.33 23.62 23.97 9,300 +0.02(+0.07%)
Oct 23, 2009 23.73 24.34 23.73 23.96 17,256 -0.35(-1.45%)
Oct 22, 2009 23.86 24.53 23.83 24.31 42,605 +0.31(+1.28%)
Oct 21, 2009 24.12 24.50 23.92 24.00 16,037 +0.16(+0.68%)
Oct 20, 2009 23.82 23.84 23.82 23.84 6,174 -0.26(-1.07%)
Oct 19, 2009 24.20 24.36 23.93 24.10 19,392 +0.17(+0.71%)
Oct 16, 2009 24.28 24.72 23.84 23.93 15,911 -0.45(-1.85%)
Oct 15, 2009 24.53 24.75 24.14 24.38 21,581 -0.38(-1.52%)
Oct 14, 2009 23.88 24.77 23.68 24.76 12,831 +0.99(+4.17%)
Oct 13, 2009 23.84 23.86 23.37 23.77 16,418 +0.02(+0.07%)
Oct 12, 2009 23.81 23.85 23.75 23.75 3,642 -0.06(-0.24%)
Oct 09, 2009 23.15 24.01 23.15 23.81 8,407 +0.11(+0.47%)
Oct 08, 2009 23.77 23.82 23.37 23.70 29,477 -0.06(-0.24%)
Oct 07, 2009 23.56 23.81 23.31 23.76 7,251 +0.19(+0.79%)
Oct 06, 2009 23.81 24.13 23.45 23.57 5,592 -0.00(-0.02%)
Oct 05, 2009 23.07 23.82 23.07 23.57 13,720 +0.56(+2.41%)
Oct 02, 2009 23.56 23.56 22.89 23.02 13,777 -0.72(-3.05%)
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.