Diamond Hill Mid Cap Fund Investor Share (DHPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.25
-0.04 (-0.25%)
At close: Apr 28, 2026
DHPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25% |
| Apr 27, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.06% |
| Apr 24, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.49% |
| Apr 23, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.37% |
| Apr 22, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.48% |
| Apr 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.90% |
| Apr 20, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.42% |
| Apr 17, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.47% |
| Apr 16, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.37% |
| Apr 15, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.18% |
| Apr 14, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.25% |
| Apr 13, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.06% |
| Apr 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.74% |
| Apr 9, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Apr 8, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 2.66% |
| Apr 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.38% |
| Apr 6, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.57% |
| Apr 2, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.70% |
| Apr 1, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.71% |
| Mar 31, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.44% |
| Mar 30, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.72% |
| Mar 27, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -1.48% |
| Mar 26, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.15% |
| Mar 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.71% |
| Mar 24, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.19% |
| Mar 23, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.04% |
| Mar 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.66% |
| Mar 19, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| Mar 18, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.20% |
| Mar 17, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.83% |
| Mar 16, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.70% |
| Mar 13, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.06% |
| Mar 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.38% |
| Mar 11, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.68% |
| Mar 10, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.80% |
| Mar 9, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.25% |
| Mar 6, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.46% |
| Mar 5, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.20% |
| Mar 4, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Mar 3, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.48% |
| Mar 2, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Feb 27, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.48% |
| Feb 26, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.51% |
| Feb 25, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.66% |
| Feb 24, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.91% |
| Feb 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.32% |
| Feb 20, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.36% |
| Feb 19, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.12% |
| Feb 18, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.97% |
| Feb 17, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.36% |