Diamond Hill Small Cap Fund Investor Share (DHSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.44
+0.04 (0.13%)
At close: Aug 26, 2026
DHSCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.13% |
| Aug 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.19% |
| Aug 24, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.89% |
| Aug 21, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.96% |
| Aug 20, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.11% |
| Aug 19, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.09% |
| Aug 18, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.31% |
| Aug 17, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.43% |
| Aug 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% |
| Aug 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.06% |
| Aug 12, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.72% |
| Aug 11, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.13% |
| Aug 10, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.53% |
| Aug 7, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.54% |
| Aug 6, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.31% |
| Aug 5, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.84% |
| Aug 4, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 2.23% |
| Aug 3, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.39% |
| Jul 31, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.26% |
| Jul 30, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.45% |
| Jul 29, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -1.84% |
| Jul 28, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.74% |
| Jul 27, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.29% |
| Jul 24, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.06% |
| Jul 23, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.42% |
| Jul 22, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.22% |
| Jul 21, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 3.98% |
| Jul 20, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.89% |
| Jul 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.07% |
| Jul 16, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.99% |
| Jul 15, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.36% |
| Jul 14, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.13% |
| Jul 13, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.20% |
| Jul 10, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.26% |
| Jul 9, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.07% |
| Jul 8, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -2.00% |
| Jul 7, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.36% |
| Jul 6, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.45% |
| Jul 2, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.80% |
| Jul 1, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.00% |
| Jun 30, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.23% |
| Jun 29, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.77% |
| Jun 26, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.73% |
| Jun 25, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.89% |
| Jun 24, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.83% |
| Jun 23, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.07% |
| Jun 22, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.27% |
| Jun 18, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 2.03% |
| Jun 17, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.22% |
| Jun 16, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.41% |