Diamond Hill Small Mid Cap Fund Investor Share (DHMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.76
-0.17 (-0.66%)
May 20, 2026, 8:05 AM EST
DHMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| May 19, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.66% |
| May 18, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.66% |
| May 15, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.64% |
| May 14, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.15% |
| May 13, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.32% |
| May 12, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.11% |
| May 11, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.30% |
| May 8, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.90% |
| May 7, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.64% |
| May 6, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.25% |
| May 5, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.27% |
| May 4, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.53% |
| May 1, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.79% |
| Apr 30, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.95% |
| Apr 29, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.64% |
| Apr 28, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.34% |
| Apr 27, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.23% |
| Apr 24, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.41% |
| Apr 23, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.11% |
| Apr 22, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.59% |
| Apr 21, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.81% |
| Apr 20, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.63% |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.77% |
| Apr 16, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.38% |
| Apr 15, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.30% |
| Apr 14, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.57% |
| Apr 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.15% |
| Apr 10, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.91% |
| Apr 9, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.04% |
| Apr 8, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 2.78% |
| Apr 7, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.27% |
| Apr 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.59% |
| Apr 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.43% |
| Apr 1, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.51% |
| Mar 31, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.56% |
| Mar 30, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.36% |
| Mar 27, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.67% |
| Mar 26, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.06% |
| Mar 25, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.67% |
| Mar 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.08% |
| Mar 23, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.29% |
| Mar 20, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.70% |
| Mar 19, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.08% |
| Mar 18, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.25% |
| Mar 17, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.87% |
| Mar 16, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.71% |
| Mar 13, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.12% |
| Mar 12, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -2.32% |
| Mar 11, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.88% |