Diamond Hill Large Cap I (DHLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.92
+0.44 (1.31%)
Sep 12, 2025, 8:09 AM EDT
DHLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 1.31% |
| Sep 10, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.65% |
| Sep 9, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.50% |
| Sep 8, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.47% |
| Sep 5, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.44% |
| Sep 4, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.53% |
| Sep 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.50% |
| Sep 2, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.64% |
| Aug 29, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.17% |
| Aug 28, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.12% |
| Aug 27, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.26% |
| Aug 26, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.03% |
| Aug 25, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.72% |
| Aug 22, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 1.74% |
| Aug 21, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.26% |
| Aug 20, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.21% |
| Aug 19, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.83% |
| Aug 18, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.03% |
| Aug 15, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.12% |
| Aug 14, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.35% |
| Aug 13, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 1.41% |
| Aug 12, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 1.09% |
| Aug 11, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.57% |
| Aug 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% |
| Aug 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.54% |
| Aug 6, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.15% |
| Aug 5, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.21% |
| Aug 4, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.58% |
| Aug 1, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -1.02% |
| Jul 31, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -1.19% |
| Jul 30, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.65% |
| Jul 29, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.27% |
| Jul 28, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.24% |
| Jul 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.50% |
| Jul 24, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.35% |
| Jul 23, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.18% |
| Jul 22, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 1.25% |
| Jul 21, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.39% |
| Jul 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.12% |
| Jul 17, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.21% |
| Jul 16, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.15% |
| Jul 15, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -1.50% |
| Jul 14, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.06% |
| Jul 11, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.67% |
| Jul 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.29% |
| Jul 9, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Jul 8, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.24% |
| Jul 7, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.90% |
| Jul 3, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.26% |
| Jul 2, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.06% |