Diamond Hill Small Cap Fund Investor Share (DHSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.42
+0.13 (0.51%)
At close: Apr 2, 2026
DHSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | - | 0.51% |
| Apr 1, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.92% |
| Mar 31, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.54% |
| Mar 30, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.08% |
| Mar 27, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.29% |
| Mar 26, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.12% |
| Mar 25, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.09% |
| Mar 24, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.36% |
| Mar 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.98% |
| Mar 20, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.90% |
| Mar 19, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.20% |
| Mar 18, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.83% |
| Mar 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% |
| Mar 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.25% |
| Mar 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.20% |
| Mar 12, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.98% |
| Mar 11, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.04% |
| Mar 10, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.90% |
| Mar 9, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| Mar 6, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -2.04% |
| Mar 5, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -2.44% |
| Mar 4, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.64% |
| Mar 3, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.30% |
| Mar 2, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 2.01% |
| Feb 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.53% |
| Feb 26, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.45% |
| Feb 25, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.72% |
| Feb 24, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.03% |
| Feb 23, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -2.17% |
| Feb 20, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.17% |
| Feb 19, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.11% |
| Feb 18, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.30% |
| 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% |