Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Diamond Hill Inv (NQ: DHIL ) 147.12 +1.40 (+0.96%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 12, 2024 145.94 149.27 145.94 147.12 11,938 +1.40(+0.96%) Jul 11, 2024 142.58 145.77 142.58 145.72 13,658 +4.60(+3.26%) Jul 10, 2024 139.21 141.51 139.21 141.12 15,371 +1.77(+1.27%) Jul 09, 2024 140.31 141.64 139.30 139.35 15,499 -1.53(-1.09%) Jul 08, 2024 141.50 142.58 140.55 140.88 11,967 -0.25(-0.18%) Jul 05, 2024 142.41 142.41 140.46 141.13 16,054 -2.13(-1.49%) Jul 03, 2024 144.05 144.33 142.75 143.26 6,949 -1.52(-1.05%) Jul 02, 2024 143.20 145.17 143.20 144.78 12,228 +2.21(+1.55%) Jul 01, 2024 140.29 143.24 140.16 142.57 18,684 +1.82(+1.29%) Jun 28, 2024 139.00 141.63 135.44 140.75 77,906 +1.96(+1.41%) Jun 27, 2024 140.00 140.58 138.31 138.79 27,343 -0.82(-0.59%) Jun 26, 2024 141.13 141.13 139.61 139.61 13,740 -1.51(-1.07%) Jun 25, 2024 141.30 141.80 140.60 141.12 14,688 -0.80(-0.56%) Jun 24, 2024 144.30 144.30 141.92 141.92 19,246 -1.24(-0.87%) Jun 21, 2024 146.06 146.06 143.15 143.16 40,019 -2.74(-1.88%) Jun 20, 2024 143.08 146.59 143.08 145.90 27,185 +1.91(+1.33%) Jun 18, 2024 145.50 146.28 143.71 143.99 20,226 -1.97(-1.35%) Jun 17, 2024 146.99 146.99 144.49 145.96 14,874 -0.64(-0.44%) Jun 14, 2024 146.85 147.70 146.40 146.60 17,599 -1.88(-1.27%) Jun 13, 2024 149.24 149.24 147.60 148.48 18,148 -1.54(-1.03%) Jun 12, 2024 150.80 151.82 150.02 150.02 17,956 +1.10(+0.74%) Jun 11, 2024 146.62 149.46 146.62 148.92 13,472 +0.01(+0.01%) Jun 10, 2024 148.82 148.93 148.14 148.91 20,253 -0.05(-0.03%) Jun 07, 2024 148.66 150.03 147.79 148.96 20,019 -1.03(-0.69%) Jun 06, 2024 150.65 150.92 149.39 149.99 15,708 -1.41(-0.93%) Jun 05, 2024 151.77 151.77 149.75 151.40 16,756 +0.43(+0.28%) Jun 04, 2024 150.01 151.06 149.54 150.97 16,433 +0.96(+0.64%) Jun 03, 2024 149.83 150.12 147.66 150.01 36,433 +1.47(+0.99%) May 31, 2024 147.62 150.16 147.62 148.54 19,366 +0.16(+0.11%) May 30, 2024 147.22 148.47 146.52 148.38 34,104 +1.17(+0.79%) May 29, 2024 147.01 147.73 146.98 147.21 15,849 -0.87(-0.59%) May 28, 2024 150.65 150.65 147.99 148.09 30,779 -2.97(-1.97%) May 24, 2024 150.89 152.36 150.79 151.06 13,561 +0.14(+0.09%) May 23, 2024 153.46 153.46 149.68 150.92 20,365 -2.60(-1.70%) May 22, 2024 153.45 153.73 152.72 153.52 8,953 -1.65(-1.07%) May 21, 2024 153.35 155.51 153.15 155.17 30,974 +1.24(+0.80%) May 20, 2024 154.45 155.34 153.36 153.94 19,548 -1.44(-0.93%) May 17, 2024 155.14 155.76 152.96 155.38 27,752 +0.94(+0.61%) May 16, 2024 156.91 156.91 153.45 154.44 27,619 -2.64(-1.68%) May 15, 2024 157.37 158.68 156.12 157.08 19,543 +1.43(+0.92%) May 14, 2024 154.19 157.23 154.05 155.66 16,344 +1.95(+1.27%) May 13, 2024 154.44 155.48 153.52 153.71 15,443 +0.56(+0.37%) May 10, 2024 154.54 156.32 151.38 153.14 20,096 -4.44(-2.82%) May 09, 2024 153.45 157.59 152.46 157.59 31,655 +4.66(+3.05%) May 08, 2024 149.45 152.93 149.44 152.93 8,203 +3.52(+2.36%) May 07, 2024 150.97 150.97 149.40 149.40 8,062 -1.28(-0.85%) May 06, 2024 150.71 151.56 149.71 150.68 12,913 +0.30(+0.20%) May 03, 2024 152.13 152.13 149.01 150.38 16,830 -0.02(-0.01%) May 02, 2024 149.11 151.00 149.11 150.40 15,746 +1.41(+0.94%) 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.