Diamond Hill International Fund Investor Share (DHIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.90
-0.01 (-0.04%)
At close: Feb 17, 2026
DHIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.35% |
| Jan 20, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.83% |
| Jan 16, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.14% |
| Jan 15, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.09% |
| Jan 14, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.79% |
| Jan 13, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.37% |
| Jan 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% |
| Jan 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.56% |
| Jan 8, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.38% |
| Jan 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.66% |
| Jan 6, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.28% |
| Jan 5, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.52% |
| Jan 2, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.44% |
| Dec 31, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.29% |
| Dec 30, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -3.15% |
| Dec 29, 2025 | 20.90 | 20.90 | 20.90 | 21.61 | 20.90 | -0.09% |
| Dec 26, 2025 | 20.92 | 20.92 | 20.92 | 21.63 | 20.92 | 0.32% |
| Dec 24, 2025 | 20.85 | 20.85 | 20.85 | 21.56 | 20.85 | 0.09% |
| Dec 23, 2025 | 20.83 | 20.83 | 20.83 | 21.54 | 20.83 | 0.61% |
| Dec 22, 2025 | 20.71 | 20.71 | 20.71 | 21.41 | 20.71 | 0.66% |
| Dec 19, 2025 | 20.57 | 20.57 | 20.57 | 21.27 | 20.57 | 0.61% |
| Dec 18, 2025 | 20.45 | 20.45 | 20.45 | 21.14 | 20.45 | 0.76% |
| Dec 17, 2025 | 20.29 | 20.29 | 20.29 | 20.98 | 20.29 | -0.66% |
| Dec 16, 2025 | 20.43 | 20.43 | 20.43 | 21.12 | 20.43 | -0.42% |
| Dec 15, 2025 | 20.51 | 20.51 | 20.51 | 21.21 | 20.51 | 0.24% |
| Dec 12, 2025 | 20.47 | 20.47 | 20.47 | 21.16 | 20.47 | -2.08% |
| Dec 11, 2025 | 20.68 | 20.68 | 20.68 | 21.61 | 20.68 | 0.28% |
| Dec 10, 2025 | 20.62 | 20.62 | 20.62 | 21.55 | 20.62 | 0.98% |
| Dec 9, 2025 | 20.42 | 20.42 | 20.42 | 21.34 | 20.42 | -0.37% |
| Dec 8, 2025 | 20.49 | 20.49 | 20.49 | 21.42 | 20.49 | -0.23% |
| Dec 5, 2025 | 20.54 | 20.54 | 20.54 | 21.47 | 20.54 | 0.09% |
| Dec 4, 2025 | 20.52 | 20.52 | 20.52 | 21.45 | 20.52 | -0.14% |