Skip to main content
logo
Diamond Hill Small Mid Cap Fund Investor Share (DHMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.66
+0.17 (0.62%)
Jul 9, 2026, 4:00 PM EST

DHMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202627.6627.6627.6627.66-0.62%
Jul 8, 202627.4927.4927.4927.4927.49-1.86%
Jul 7, 202628.0128.0128.0128.0128.01-0.25%
Jul 6, 202628.0828.0828.0828.0828.08-0.25%
Jul 2, 202628.1528.1528.1528.1528.150.97%
Jul 1, 202627.8827.8827.8827.8827.880.65%
Jun 30, 202627.7027.7027.7027.7027.700.40%
Jun 29, 202627.5927.5927.5927.5927.59-0.04%
Jun 26, 202627.6027.6027.6027.6027.601.32%
Jun 25, 202627.2427.2427.2427.2427.241.04%
Jun 24, 202626.9626.9626.9626.9626.961.66%
Jun 23, 202626.5226.5226.5226.5226.520.15%
Jun 22, 202626.4826.4826.4826.4826.48-0.68%
Jun 18, 202626.6626.6626.6626.6626.660.68%
Jun 17, 202626.4826.4826.4826.4826.48-1.96%
Jun 16, 202627.0127.0127.0127.0127.01-0.04%
Jun 15, 202627.0227.0227.0227.0227.02-
Jun 12, 202627.0227.0227.0227.0227.020.67%
Jun 11, 202626.8426.8426.8426.8426.840.68%
Jun 10, 202626.6626.6626.6626.6626.66-0.71%
Jun 9, 202626.8526.8526.8526.8526.851.55%
Jun 8, 202626.4426.4426.4426.4426.44-0.30%
Jun 5, 202626.5226.5226.5226.5226.52-0.97%
Jun 4, 202626.7826.7826.7826.7826.781.13%
Jun 3, 202626.4826.4826.4826.4826.48-0.68%
Jun 2, 202626.6626.6626.6626.6626.66-
Jun 1, 202626.6626.6626.6626.6626.660.53%
May 29, 202626.5226.5226.5226.5226.52-0.30%
May 28, 202626.6026.6026.6026.6026.600.61%
May 27, 202626.4426.4426.4426.4426.44-0.15%
May 26, 202626.4826.4826.4826.4826.480.49%
May 22, 202626.3526.3526.3526.3526.350.69%
May 21, 202626.1726.1726.1726.1726.170.23%
May 20, 202626.1126.1126.1126.1126.111.36%
May 19, 202625.7625.7625.7625.7625.76-0.66%
May 18, 202625.9325.9325.9325.9325.930.66%
May 15, 202625.7625.7625.7625.7625.76-1.64%
May 14, 202626.1926.1926.1926.1926.190.15%
May 13, 202626.1526.1526.1526.1526.15-1.32%
May 12, 202626.5026.5026.5026.5026.500.11%
May 11, 202626.4726.4726.4726.4726.47-1.30%
May 8, 202626.8226.8226.8226.8226.820.90%
May 7, 202626.5826.5826.5826.5826.58-0.64%
May 6, 202626.7526.7526.7526.7526.751.25%
May 5, 202626.4226.4226.4226.4226.420.27%
May 4, 202626.3526.3526.3526.3526.35-0.53%
May 1, 202626.4926.4926.4926.4926.49-0.79%
Apr 30, 202626.7026.7026.7026.7026.700.95%
Apr 29, 202626.4526.4526.4526.4526.45-0.64%
Apr 28, 202626.6226.6226.6226.6226.62-0.34%