Diamond Hill Small-Mid Cap Inv (DHMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.41
-0.08 (-0.29%)
Sep 17, 2025, 8:05 AM EDT
DHMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | - | - |
| Sep 16, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.29% |
| Sep 15, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.51% |
| Sep 12, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.25% |
| Sep 11, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.78% |
| Sep 10, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.07% |
| Sep 9, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.97% |
| Sep 8, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.18% |
| Sep 5, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.40% |
| Sep 4, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.65% |
| Sep 3, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.11% |
| Sep 2, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.02% |
| Aug 29, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.29% |
| Aug 28, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.36% |
| Aug 27, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.43% |
| Aug 26, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.07% |
| Aug 25, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.68% |
| Aug 22, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 3.46% |
| Aug 21, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.22% |
| Aug 20, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.59% |
| Aug 19, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.04% |
| Aug 18, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.11% |
| Aug 15, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.78% |
| Aug 14, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.35% |
| Aug 13, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 2.50% |
| Aug 12, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 2.49% |
| Aug 11, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.46% |
| Aug 8, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.46% |
| Aug 7, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.11% |
| Aug 6, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.68% |
| Aug 5, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.30% |
| Aug 4, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.65% |
| Aug 1, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.87% |
| Jul 31, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.75% |
| Jul 30, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.45% |
| Jul 29, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.56% |
| Jul 28, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.11% |
| Jul 25, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.48% |
| Jul 24, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.41% |
| Jul 23, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.97% |
| Jul 22, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.98% |
| Jul 21, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.34% |
| Jul 18, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.23% |
| Jul 17, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.23% |
| Jul 16, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.46% |
| Jul 15, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.85% |
| Jul 14, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| Jul 11, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.97% |
| Jul 10, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.98% |
| Jul 9, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.38% |