Diamond Hill Mid Cap Fund Investor Share (DHPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.40
+0.01 (0.06%)
At close: Aug 26, 2026
DHPAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.17% |
| Aug 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.06% |
| Aug 25, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.40% |
| Aug 24, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.34% |
| Aug 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.64% |
| Aug 20, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.17% |
| Aug 19, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.99% |
| Aug 18, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.35% |
| Aug 17, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.04% |
| Aug 14, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| Aug 13, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.23% |
| Aug 12, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.17% |
| Aug 11, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.12% |
| Aug 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.23% |
| Aug 7, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.23% |
| Aug 6, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.17% |
| Aug 5, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.03% |
| Aug 4, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.64% |
| Aug 3, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.17% |
| Jul 31, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.23% |
| Jul 30, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.98% |
| Jul 29, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.46% |
| Jul 28, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.52% |
| Jul 27, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% |
| Jul 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.00% |
| Jul 23, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.24% |
| Jul 22, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% |
| Jul 21, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Jul 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.76% |
| Jul 17, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.35% |
| Jul 16, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.06% |
| Jul 15, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.18% |
| Jul 14, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.41% |
| Jul 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% |
| Jul 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.24% |
| Jul 9, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.54% |
| Jul 8, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.70% |
| Jul 7, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.12% |
| Jul 6, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% |
| Jul 2, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.24% |
| Jul 1, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.78% |
| Jun 30, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.42% |
| Jun 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.06% |
| Jun 26, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.91% |
| Jun 25, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.85% |
| Jun 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.30% |
| Jun 23, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.19% |
| Jun 22, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.49% |
| Jun 18, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.43% |
| Jun 17, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.76% |