Advertisement
U.S. markets closed

Diamond Hill Select I (DHLTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
26.88+0.31 (+1.17%)
At close: 08:01PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202426.8826.8826.8826.8826.88-
Nov 21, 202426.5726.5726.5726.5726.57-
Nov 20, 202426.1726.1726.1726.1726.17-
Nov 19, 202426.3526.3526.3526.3526.35-
Nov 18, 202426.4626.4626.4626.4626.46-
Nov 15, 202426.4226.4226.4226.4226.42-
Nov 14, 202426.6726.6726.6726.6726.67-
Nov 13, 202426.8226.8226.8226.8226.82-
Nov 12, 202426.7926.7926.7926.7926.79-
Nov 11, 202427.0227.0227.0227.0227.02-
Nov 08, 202426.9026.9026.9026.9026.90-
Nov 07, 202427.0327.0327.0327.0327.03-
Nov 06, 202427.0927.0927.0927.0927.09-
Nov 05, 202426.0026.0026.0026.0026.00-
Nov 04, 202425.7325.7325.7325.7325.73-
Nov 01, 202425.6525.6525.6525.6525.65-
Oct 31, 202425.4625.4625.4625.4625.46-
Oct 30, 202425.8125.8125.8125.8125.81-
Oct 29, 202425.7925.7925.7925.7925.79-
Oct 28, 202425.9425.9425.9425.9425.94-
Oct 25, 202425.5925.5925.5925.5925.59-
Oct 24, 202425.7725.7725.7725.7725.77-
Oct 23, 202425.7725.7725.7725.7725.77-
Oct 22, 202425.9125.9125.9125.9125.91-
Oct 21, 202425.9925.9925.9925.9925.99-
Oct 18, 202426.3726.3726.3726.3726.37-
Oct 17, 202426.3926.3926.3926.3926.39-
Oct 16, 202426.4426.4426.4426.4426.44-
Oct 15, 202426.1826.1826.1826.1826.18-
Oct 14, 202426.3326.3326.3326.3326.33-
Oct 11, 202426.1626.1626.1626.1626.16-
Oct 10, 202425.6825.6825.6825.6825.68-
Oct 09, 202425.7525.7525.7525.7525.75-
Oct 08, 202425.5225.5225.5225.5225.52-
Oct 07, 202425.5325.5325.5325.5325.53-
Oct 04, 202425.7525.7525.7525.7525.75-
Oct 03, 202425.4225.4225.4225.4225.42-
Oct 02, 202425.5925.5925.5925.5925.59-
Oct 01, 202425.6425.6425.6425.6425.64-
Sep 30, 202425.8225.8225.8225.8225.82-
Sep 27, 202425.8925.8925.8925.8925.89-
Sep 26, 202425.8725.8725.8725.8725.87-
Sep 25, 202425.6825.6825.6825.6825.68-
Sep 24, 202425.9925.9925.9925.9925.99-
Sep 23, 202426.0126.0126.0126.0126.01-
Sep 20, 202425.9725.9725.9725.9725.97-
Sep 19, 202426.2526.2526.2526.2526.25-
Sep 18, 202425.8725.8725.8725.8725.87-
Sep 17, 202425.8125.8125.8125.8125.81-
Sep 16, 202425.5625.5625.5625.5625.56-
Sep 13, 202425.4825.4825.4825.4825.48-
Sep 12, 202425.0825.0825.0825.0825.08-
Sep 11, 202424.8924.8924.8924.8924.89-
Sep 10, 202424.8824.8824.8824.8824.88-
Sep 09, 202425.0725.0725.0725.0725.07-
Sep 06, 202425.0125.0125.0125.0125.01-
Sep 05, 202425.5325.5325.5325.5325.53-
Sep 04, 202425.7225.7225.7225.7225.72-
Sep 03, 202425.7525.7525.7525.7525.75-
Aug 30, 202426.4126.4126.4126.4126.41-
Aug 29, 202426.2126.2126.2126.2126.21-
Aug 28, 202426.1226.1226.1226.1226.12-
Aug 27, 202426.1326.1326.1326.1326.13-
Aug 26, 202426.0426.0426.0426.0426.04-
Aug 23, 202426.1126.1126.1126.1126.11-
Aug 22, 202425.5125.5125.5125.5125.51-
Aug 21, 202425.5625.5625.5625.5625.56-
Aug 20, 202425.2925.2925.2925.2925.29-
Aug 19, 202425.4025.4025.4025.4025.40-
Aug 16, 202425.1725.1725.1725.1725.17-
Aug 15, 202425.0925.0925.0925.0925.09-
Aug 14, 202424.6124.6124.6124.6124.61-
Aug 13, 202424.4924.4924.4924.4924.49-
Aug 12, 202424.0624.0624.0624.0624.06-
Aug 09, 202424.1124.1124.1124.1124.11-
Aug 08, 202424.1224.1224.1224.1224.12-
Aug 07, 202423.5423.5423.5423.5423.54-
Aug 06, 202423.7723.7723.7723.7723.77-
Aug 05, 202423.4623.4623.4623.4623.46-
Aug 02, 202424.2924.2924.2924.2924.29-
Aug 01, 202425.1525.1525.1525.1525.15-
Jul 31, 202425.6025.6025.6025.6025.60-
Jul 30, 202425.5225.5225.5225.5225.52-
Jul 29, 202425.4625.4625.4625.4625.46-
Jul 26, 202425.5125.5125.5125.5125.51-
Jul 25, 202425.0225.0225.0225.0225.02-
Jul 24, 202424.8324.8324.8324.8324.83-
Jul 23, 202425.2925.2925.2925.2925.29-
Jul 22, 202425.2925.2925.2925.2925.29-
Jul 19, 202425.1125.1125.1125.1125.11-
Jul 18, 202425.4125.4125.4125.4125.41-
Jul 17, 202425.7025.7025.7025.7025.70-
Jul 16, 202425.8325.8325.8325.8325.83-
Jul 15, 202425.1825.1825.1825.1825.18-
Jul 12, 202424.9824.9824.9824.9824.98-
Jul 11, 202424.6924.6924.6924.6924.69-
Jul 10, 202424.1424.1424.1424.1424.14-
Jul 09, 202423.8523.8523.8523.8523.85-
Jul 08, 202423.9223.9223.9223.9223.92-
Jul 05, 202423.8123.8123.8123.8123.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...