Diamond Hill International Fund Investor Share (DHIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.50
+0.40 (1.81%)
At close: Apr 30, 2026
DHIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% |
| Apr 30, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.81% |
| Apr 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.58% |
| Apr 28, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.94% |
| Apr 27, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.36% |
| Apr 24, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.45% |
| Apr 23, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.58% |
| Apr 22, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.53% |
| Apr 21, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.23% |
| Apr 20, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.39% |
| Apr 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.80% |
| Apr 16, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.13% |
| Apr 15, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% |
| Apr 14, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.40% |
| Apr 13, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.80% |
| Apr 10, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.27% |
| Apr 9, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.09% |
| Apr 8, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 3.26% |
| Apr 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Apr 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% |
| 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% |