Diamond Hill Small Cap Fund (DHSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.95
+0.04 (0.17%)
Aug 19, 2025, 4:00 PM EDT
DHSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.25% |
| Aug 20, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.67% |
| Aug 19, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.17% |
| Aug 18, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.29% |
| Aug 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.11% |
| Aug 14, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.26% |
| Aug 13, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 2.46% |
| Aug 12, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 3.90% |
| Aug 11, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.35% |
| Aug 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| Aug 7, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.30% |
| Aug 6, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.30% |
| Aug 5, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.47% |
| Aug 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.65% |
| Aug 1, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.88% |
| Jul 31, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.30% |
| Jul 30, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.38% |
| Jul 29, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.83% |
| Jul 28, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| Jul 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.59% |
| Jul 24, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.48% |
| Jul 23, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.55% |
| Jul 22, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.44% |
| Jul 21, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.21% |
| Jul 18, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.93% |
| Jul 17, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.06% |
| Jul 16, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.90% |
| Jul 15, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -2.39% |
| Jul 14, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.21% |
| Jul 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.96% |
| Jul 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.74% |
| Jul 9, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.60% |
| Jul 8, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.77% |
| 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% |