Diamond Hill Small Cap Fund Investor Share (DHSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.48
+0.18 (0.77%)
Jul 8, 2025, 4:00 PM EDT
DHSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.81% |
| Jul 3, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.85% |
| Jul 2, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.42% |
| Jul 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.20% |
| Jun 30, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.18% |
| Jun 27, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.04% |
| Jun 26, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.25% |
| Jun 25, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.36% |
| Jun 24, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.11% |
| Jun 23, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.76% |
| Jun 20, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.49% |
| Jun 18, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.09% |
| Jun 17, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.89% |
| Jun 16, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.36% |
| Jun 13, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.64% |
| Jun 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.09% |
| Jun 11, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.27% |
| Jun 10, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.76% |
| Jun 9, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.95% |
| Jun 6, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.60% |
| Jun 5, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.05% |
| Jun 4, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.14% |
| Jun 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.86% |
| Jun 2, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.37% |
| May 30, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.46% |
| May 29, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.32% |
| May 28, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.10% |
| May 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% |
| May 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.33% |
| May 22, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.19% |
| May 21, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -3.29% |
| May 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| May 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.60% |
| May 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.98% |
| May 15, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.19% |
| May 14, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.79% |
| May 13, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.93% |
| May 12, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 3.32% |
| May 9, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.19% |
| May 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 3.28% |
| May 7, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.35% |
| May 6, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.15% |
| May 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.79% |
| May 2, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.27% |
| May 1, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.51% |
| Apr 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.90% |
| Apr 29, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.61% |
| Apr 28, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.25% |
| Apr 25, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Apr 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 2.12% |