Financial News

Diamond Hill Inv (NQ: DHIL )

159.39 +2.24 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 155.31 159.12 155.31 157.15 16,006 +2.97(+1.93%)
Sep 16, 2024 154.06 155.59 152.50 154.18 11,697 +0.18(+0.12%)
Sep 13, 2024 155.00 156.10 153.32 154.00 9,547 +2.04(+1.34%)
Sep 12, 2024 150.78 152.26 150.77 151.96 18,957 +0.95(+0.63%)
Sep 11, 2024 149.06 151.13 149.06 151.01 8,384 -1.77(-1.16%)
Sep 10, 2024 152.10 152.78 152.10 152.78 6,112 -0.24(-0.16%)
Sep 09, 2024 154.61 154.81 152.48 153.02 12,138 +0.84(+0.55%)
Sep 06, 2024 151.93 152.71 151.75 152.18 7,655 -2.22(-1.44%)
Sep 05, 2024 155.35 155.35 153.54 154.40 9,373 -1.37(-0.88%)
Sep 04, 2024 156.80 157.54 154.96 155.77 42,231 -0.83(-0.53%)
Sep 03, 2024 157.89 157.89 156.05 156.60 12,807 -1.43(-0.90%)
Aug 30, 2024 157.76 158.03 156.25 158.03 13,588 +0.00(+0.00%)
Aug 29, 2024 160.22 160.65 157.39 158.03 14,846 -1.62(-1.01%)
Aug 28, 2024 159.05 159.95 158.76 159.65 15,418 +0.82(+0.52%)
Aug 27, 2024 158.75 158.83 156.38 158.83 20,654 -1.01(-0.63%)
Aug 26, 2024 160.04 160.18 158.27 159.84 24,759 +0.38(+0.24%)
Aug 23, 2024 155.64 161.34 155.04 159.46 23,555 +3.83(+2.46%)
Aug 22, 2024 156.34 156.35 155.47 155.63 7,002 -0.28(-0.18%)
Aug 21, 2024 153.59 155.97 153.59 155.91 25,109 +2.33(+1.52%)
Aug 20, 2024 153.85 154.70 152.63 153.58 25,227 -0.95(-0.62%)
Aug 19, 2024 154.61 154.84 153.63 154.53 11,258 -0.02(-0.01%)
Aug 16, 2024 152.58 155.34 152.57 154.55 23,070 +2.45(+1.61%)
Aug 15, 2024 153.56 154.15 151.60 152.10 10,611 +1.22(+0.81%)
Aug 14, 2024 150.59 151.39 150.09 150.88 13,023 +0.00(+0.00%)
Aug 13, 2024 148.56 151.18 147.78 150.88 16,788 +3.33(+2.26%)
Aug 12, 2024 149.73 149.73 147.31 147.55 23,383 -1.23(-0.83%)
Aug 09, 2024 149.29 149.30 147.55 148.78 22,204 -0.38(-0.25%)
Aug 08, 2024 147.02 149.59 146.75 149.16 31,201 +2.88(+1.97%)
Aug 07, 2024 152.50 152.50 146.28 146.28 14,182 -0.25(-0.17%)
Aug 06, 2024 145.41 148.94 145.01 146.52 27,150 +0.47(+0.32%)
Aug 05, 2024 143.66 149.32 143.15 146.06 24,654 -3.45(-2.31%)
Aug 02, 2024 152.50 153.81 149.50 149.50 12,399 -6.56(-4.20%)
Aug 01, 2024 157.44 157.47 153.02 156.06 13,280 -1.67(-1.06%)
Jul 31, 2024 159.35 164.23 157.74 157.74 45,113 -3.98(-2.46%)
Jul 30, 2024 156.86 161.72 154.88 161.72 38,736 +6.28(+4.04%)
Jul 29, 2024 159.32 159.33 154.99 155.44 9,569 -4.38(-2.74%)
Jul 26, 2024 157.72 159.82 155.65 159.82 50,716 +3.37(+2.15%)
Jul 25, 2024 155.97 158.01 155.97 156.45 11,046 +3.09(+2.02%)
Jul 24, 2024 149.20 159.16 149.20 153.36 41,948 -1.71(-1.11%)
Jul 23, 2024 151.47 155.82 151.47 155.07 32,805 +2.53(+1.66%)
Jul 22, 2024 147.32 152.57 146.21 152.55 36,848 +5.10(+3.46%)
Jul 19, 2024 148.78 148.78 146.66 147.44 10,441 -2.02(-1.35%)
Jul 18, 2024 153.56 153.56 149.47 149.47 13,940 -3.79(-2.48%)
Jul 17, 2024 151.05 153.26 150.73 153.26 22,952 +1.57(+1.04%)
Jul 16, 2024 149.18 152.11 149.18 151.69 19,412 +3.96(+2.68%)
Jul 15, 2024 146.73 150.16 146.73 147.72 16,829 +1.97(+1.35%)
Jul 12, 2024 144.58 147.88 144.58 145.75 12,050 +1.39(+0.96%)
Jul 11, 2024 141.25 144.41 141.25 144.36 13,786 +4.56(+3.26%)
Jul 10, 2024 137.91 140.19 137.91 139.81 15,515 +1.75(+1.27%)
Jul 09, 2024 139.00 140.32 138.00 138.05 15,644 -1.52(-1.09%)
Jul 08, 2024 140.18 141.25 139.24 139.57 12,079 -0.25(-0.18%)
Jul 05, 2024 141.08 141.08 139.15 139.82 16,204 -2.11(-1.49%)
Jul 03, 2024 142.71 142.99 141.42 141.93 7,014 -1.50(-1.05%)
Jul 02, 2024 141.87 143.82 141.87 143.43 12,342 +2.19(+1.55%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback