Diamond Hill Inv (NQ: DHIL )

154.17 +1.15 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 153.88 154.19 151.97 154.17 25,090 +1.15(+0.75%)
Mar 27, 2024 151.98 153.63 151.00 153.02 26,635 +3.28(+2.19%)
Mar 26, 2024 153.63 153.63 149.74 149.74 22,361 -1.34(-0.89%)
Mar 25, 2024 149.84 151.51 149.80 151.08 13,529 +0.71(+0.47%)
Mar 22, 2024 150.89 152.01 149.18 150.37 13,854 -0.95(-0.63%)
Mar 21, 2024 151.82 152.25 148.54 151.32 27,399 -0.52(-0.34%)
Mar 20, 2024 151.04 153.09 149.70 151.84 9,998 +1.05(+0.70%)
Mar 19, 2024 146.00 152.00 146.00 150.79 18,300 +1.08(+0.72%)
Mar 18, 2024 150.73 151.62 149.29 149.71 19,798 -0.24(-0.16%)
Mar 15, 2024 149.00 151.75 149.00 149.95 34,948 -0.24(-0.16%)
Mar 14, 2024 151.56 151.97 149.20 150.19 20,811 -3.39(-2.21%)
Mar 13, 2024 153.01 155.44 153.01 153.58 15,218 +0.66(+0.43%)
Mar 12, 2024 152.77 153.38 150.72 152.92 24,824 -0.58(-0.38%)
Mar 11, 2024 152.45 154.00 150.88 153.50 21,092 +1.97(+1.30%)
Mar 08, 2024 153.58 155.20 150.92 151.53 28,826 -0.80(-0.53%)
Mar 07, 2024 153.69 154.93 150.02 152.33 30,895 +0.10(+0.07%)
Mar 06, 2024 151.78 152.23 149.98 152.23 15,464 +1.61(+1.07%)
Mar 05, 2024 153.19 155.07 150.42 150.62 27,464 -1.08(-0.71%)
Mar 04, 2024 151.53 154.20 151.11 151.70 19,708 +1.38(+0.92%)
Mar 01, 2024 143.59 150.96 143.22 150.32 24,750 +7.05(+4.92%)
Feb 29, 2024 147.14 149.30 142.94 143.27 34,551 -2.51(-1.73%)
Feb 28, 2024 145.07 145.86 145.07 145.78 5,485 +0.51(+0.35%)
Feb 27, 2024 148.54 148.90 143.92 145.27 27,490 -3.33(-2.24%)
Feb 26, 2024 146.95 148.60 145.90 148.60 14,003 +0.25(+0.17%)
Feb 23, 2024 149.19 149.19 147.27 148.35 6,394 +1.80(+1.23%)
Feb 22, 2024 147.85 148.66 144.85 146.55 29,112 -0.19(-0.13%)
Feb 21, 2024 150.06 151.89 146.74 146.74 7,880 -2.50(-1.67%)
Feb 20, 2024 150.31 150.88 148.62 149.23 18,555 -2.76(-1.82%)
Feb 16, 2024 154.11 154.11 151.46 151.99 14,023 -1.40(-0.91%)
Feb 15, 2024 154.33 155.37 150.04 153.39 25,510 -0.45(-0.29%)
Feb 14, 2024 151.31 154.99 150.30 153.84 32,806 +3.75(+2.50%)
Feb 13, 2024 160.84 160.84 149.68 150.08 39,423 -13.52(-8.26%)
Feb 12, 2024 160.17 163.89 160.17 163.60 7,698 +4.95(+3.12%)
Feb 09, 2024 158.44 160.72 158.44 158.65 8,697 +0.71(+0.45%)
Feb 08, 2024 153.82 157.94 149.78 157.94 27,177 +2.68(+1.73%)
Feb 07, 2024 154.69 157.59 154.52 155.25 20,366 +1.03(+0.67%)
Feb 06, 2024 152.92 154.95 152.65 154.22 12,909 +0.86(+0.56%)
Feb 05, 2024 149.64 153.36 149.64 153.36 16,388 +0.21(+0.14%)
Feb 02, 2024 155.38 156.18 151.56 153.15 25,500 -3.89(-2.48%)
Feb 01, 2024 157.45 160.15 156.06 157.04 32,532 -0.93(-0.59%)
Jan 31, 2024 161.80 161.81 157.97 157.97 10,155 -5.02(-3.08%)
Jan 30, 2024 165.06 165.06 162.43 163.00 3,923 -1.39(-0.84%)
Jan 29, 2024 161.73 164.58 159.78 164.38 12,763 +2.98(+1.85%)
Jan 26, 2024 163.49 163.49 160.19 161.40 8,834 -3.50(-2.13%)
Jan 25, 2024 162.61 164.91 162.61 164.91 7,054 +3.38(+2.09%)
Jan 24, 2024 158.53 161.99 158.53 161.53 9,152 +1.11(+0.69%)
Jan 23, 2024 161.49 161.91 159.60 160.42 12,507 -1.12(-0.69%)
Jan 22, 2024 159.38 161.54 159.38 161.54 7,169 +2.39(+1.50%)
Jan 19, 2024 159.16 160.27 157.75 159.15 6,093 +1.05(+0.66%)
Jan 18, 2024 159.53 161.47 157.50 158.10 11,141 -1.33(-0.83%)
Jan 17, 2024 157.59 160.41 157.52 159.43 7,953 +1.98(+1.26%)
Jan 16, 2024 156.71 158.88 156.71 157.45 8,474 -1.64(-1.03%)
Jan 12, 2024 156.56 159.09 155.83 159.09 12,770 +2.62(+1.68%)
Jan 11, 2024 156.83 157.36 156.46 156.47 7,456 -2.79(-1.75%)
Jan 10, 2024 158.63 159.26 158.38 159.26 8,536 +1.22(+0.77%)
Jan 09, 2024 158.47 159.91 155.15 158.04 9,882 -2.08(-1.30%)
Jan 08, 2024 158.39 160.12 157.94 160.12 13,363 +1.57(+0.99%)
Jan 05, 2024 158.88 159.88 158.55 158.55 8,235 -0.48(-0.30%)
Jan 04, 2024 160.31 160.31 158.29 159.03 7,088 +0.29(+0.18%)
Jan 03, 2024 163.06 164.39 158.30 158.75 15,639 -4.34(-2.66%)
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.