Diamond Hill Small Cap Fund Investor Share (DHSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.51
+0.29 (1.11%)
Feb 13, 2026, 9:30 AM EST
DHSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.45% |
| Feb 13, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.11% |
| Feb 12, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -3.21% |
| Feb 11, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.48% |
| Feb 10, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.18% |
| Feb 9, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.18% |
| Feb 6, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 2.95% |
| Feb 5, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.34% |
| Feb 4, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.21% |
| Feb 3, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.18% |
| Feb 2, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.16% |
| Jan 30, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.54% |
| Jan 29, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.40% |
| Jan 28, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.62% |
| Jan 27, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.68% |
| Jan 26, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.08% |
| Jan 23, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.17% |
| Jan 22, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.83% |
| Jan 21, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.49% |
| Jan 20, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.68% |
| Jan 16, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.08% |
| Jan 15, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.39% |
| Jan 14, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.62% |
| Jan 13, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.19% |
| Jan 12, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.39% |
| Jan 9, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.55% |
| Jan 8, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.92% |
| Jan 7, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.91% |
| Jan 6, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.08% |
| Jan 5, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.96% |
| Jan 2, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.87% |
| Dec 31, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.02% |
| Dec 30, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.53% |
| Dec 29, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.65% |
| Dec 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.08% |
| Dec 24, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.41% |
| Dec 23, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.20% |
| Dec 22, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.61% |
| Dec 19, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.08% |
| Dec 18, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.33% |
| Dec 17, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| Dec 16, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.37% |
| Dec 15, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.20% |
| Dec 12, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -5.51% |
| Dec 11, 2025 | 24.54 | 24.54 | 24.54 | 25.95 | 24.54 | 1.80% |
| Dec 10, 2025 | 24.11 | 24.11 | 24.11 | 25.49 | 24.11 | 2.16% |
| Dec 9, 2025 | 23.60 | 23.60 | 23.60 | 24.95 | 23.60 | 0.44% |
| Dec 8, 2025 | 23.49 | 23.49 | 23.49 | 24.84 | 23.49 | -0.44% |
| Dec 5, 2025 | 23.60 | 23.60 | 23.60 | 24.95 | 23.60 | -0.36% |
| Dec 4, 2025 | 23.68 | 23.68 | 23.68 | 25.04 | 23.68 | -0.24% |