Diamond Hill Large Cap Y (DHLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.97
+0.44 (1.31%)
Sep 12, 2025, 8:09 AM EDT
DHLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | - | - |
| Sep 11, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 1.31% |
| Sep 10, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.68% |
| Sep 9, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.50% |
| Sep 8, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.47% |
| Sep 5, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.44% |
| Sep 4, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.53% |
| Sep 3, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.50% |
| Sep 2, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.61% |
| Aug 29, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.17% |
| Aug 28, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.15% |
| Aug 27, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.26% |
| Aug 26, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.03% |
| Aug 25, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.69% |
| Aug 22, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 1.74% |
| Aug 21, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.29% |
| Aug 20, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.21% |
| Aug 19, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.83% |
| Aug 18, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.03% |
| Aug 15, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.09% |
| Aug 14, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.38% |
| Aug 13, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.44% |
| Aug 12, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1.09% |
| Aug 11, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.57% |
| Aug 8, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.61% |
| Aug 7, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.54% |
| Aug 6, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.15% |
| Aug 5, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.18% |
| Aug 4, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.61% |
| Aug 1, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -1.02% |
| Jul 31, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -1.19% |
| Jul 30, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.65% |
| Jul 29, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.26% |
| Jul 28, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.23% |
| Jul 25, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.50% |
| Jul 24, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.35% |
| Jul 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.18% |
| Jul 22, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 1.25% |
| Jul 21, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.39% |
| Jul 18, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.12% |
| Jul 17, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.21% |
| Jul 16, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.15% |
| Jul 15, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -1.47% |
| Jul 14, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.09% |
| Jul 11, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.67% |
| Jul 10, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.29% |
| Jul 9, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Jul 8, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.26% |
| Jul 7, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.93% |
| Jul 3, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.26% |