Diamond Hill International Inv (DHIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.97
+0.06 (0.26%)
At close: Jul 9, 2026
DHIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.17% |
| Jul 7, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.86% |
| Jul 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.18% |
| Jul 2, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.35% |
| Jul 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.89% |
| Jun 30, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.22% |
| Jun 29, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.61% |
| Jun 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.22% |
| Jun 25, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.83% |
| Jun 24, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.57% |
| Jun 23, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -2.27% |
| Jun 22, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.17% |
| Jun 18, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.22% |
| Jun 17, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.78% |
| Jun 16, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.26% |
| Jun 15, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.00% |
| Jun 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.52% |
| Jun 11, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 2.79% |
| Jun 10, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.42% |
| Jun 9, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.18% |
| Jun 8, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.63% |
| Jun 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.74% |
| Jun 4, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.74% |
| Jun 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.60% |
| Jun 2, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.96% |
| Jun 1, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.17% |
| May 29, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.09% |
| May 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.09% |
| May 27, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.09% |
| May 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.92% |
| May 22, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.61% |
| May 21, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.66% |
| May 20, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.11% |
| May 19, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.53% |
| May 18, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.85% |
| May 15, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.31% |
| May 14, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.04% |
| May 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.52% |
| May 12, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.44% |
| May 11, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.13% |
| May 8, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.61% |
| May 7, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.30% |
| May 6, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 2.67% |
| May 5, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.76% |
| May 4, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.27% |
| 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% |