Diamond Hill International Fund Investor Share (DHIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.70
-0.11 (-0.50%)
At close: Apr 2, 2026
DHIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.50% |
| Apr 1, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.07% |
| Mar 31, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 2.66% |
| Mar 30, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Mar 27, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.28% |
| Mar 26, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.36% |
| Mar 25, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.03% |
| Mar 24, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.56% |
| Mar 23, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 2.14% |
| Mar 20, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.37% |
| Mar 19, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.46% |
| Mar 18, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.77% |
| Mar 17, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.14% |
| Mar 16, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.71% |
| Mar 13, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.73% |
| Mar 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% |
| Mar 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.05% |
| Mar 10, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.27% |
| Mar 9, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.10% |
| Mar 6, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.00% |
| Mar 5, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.51% |
| Mar 4, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.63% |
| Mar 3, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -3.21% |
| Mar 2, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.16% |
| Feb 27, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.04% |
| Feb 26, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.13% |
| Feb 25, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.34% |
| Feb 24, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.78% |
| Feb 23, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.47% |
| Feb 20, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.00% |
| Feb 19, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.22% |
| Feb 18, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.57% |
| Feb 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.04% |
| Feb 13, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.79% |
| Feb 12, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.30% |
| Feb 11, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.70% |
| Feb 10, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.17% |
| Feb 9, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.97% |
| Feb 6, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 2.39% |
| Feb 5, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.60% |
| Feb 4, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.04% |
| Feb 3, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.81% |
| Feb 2, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.63% |
| Jan 30, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.46% |
| Jan 29, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.13% |
| Jan 28, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.31% |
| Jan 27, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.76% |
| Jan 26, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.09% |
| Jan 23, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.82% |
| Jan 22, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.64% |