Skip to main content
logo
Diamond Hill Small Cap Fund Investor Share (DHSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.33
-0.48 (-1.73%)
At close: Apr 29, 2026

DHSCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 29, 202627.3327.3327.3327.3327.33-1.73%
Apr 28, 202627.8127.8127.8127.8127.810.54%
Apr 27, 202627.6627.6627.6627.6627.660.29%
Apr 24, 202627.5827.5827.5827.5827.58-
Apr 23, 202627.5827.5827.5827.5827.580.66%
Apr 22, 202627.4027.4027.4027.4027.40-0.25%
Apr 21, 202627.4727.4727.4727.4727.47-1.40%
Apr 20, 202627.8627.8627.8627.8627.860.14%
Apr 17, 202627.8227.8227.8227.8227.822.43%
Apr 16, 202627.1627.1627.1627.1627.16-0.15%
Apr 15, 202627.2027.2027.2027.2027.20-0.69%
Apr 14, 202627.3927.3927.3927.3927.391.71%
Apr 13, 202626.9326.9326.9326.9326.931.05%
Apr 10, 202626.6526.6526.6526.6526.650.04%
Apr 9, 202626.6426.6426.6426.6426.641.02%
Apr 8, 202626.3726.3726.3726.3726.372.37%
Apr 7, 202625.7625.7625.7625.7625.760.70%
Apr 6, 202625.5825.5825.5825.5825.580.63%
Apr 2, 202625.4225.4225.4225.4225.420.51%
Apr 1, 202625.2925.2925.2925.2925.290.92%
Mar 31, 202625.0625.0625.0625.0625.062.54%
Mar 30, 202624.4424.4424.4424.4424.44-0.08%
Mar 27, 202624.4624.4624.4624.4624.46-1.29%
Mar 26, 202624.7824.7824.7824.7824.78-1.12%
Mar 25, 202625.0625.0625.0625.0625.061.09%
Mar 24, 202624.7924.7924.7924.7924.790.36%
Mar 23, 202624.7024.7024.7024.7024.701.98%
Mar 20, 202624.2224.2224.2224.2224.22-1.90%
Mar 19, 202624.6924.6924.6924.6924.690.20%
Mar 18, 202624.6424.6424.6424.6424.64-1.83%
Mar 17, 202625.1025.1025.1025.1025.100.20%
Mar 16, 202625.0525.0525.0525.0525.051.25%
Mar 13, 202624.7424.7424.7424.7424.74-0.20%
Mar 12, 202624.7924.7924.7924.7924.79-1.98%
Mar 11, 202625.2925.2925.2925.2925.290.04%
Mar 10, 202625.2825.2825.2825.2825.28-0.90%
Mar 9, 202625.5125.5125.5125.5125.51-
Mar 6, 202625.5125.5125.5125.5125.51-2.04%
Mar 5, 202626.0426.0426.0426.0426.04-2.44%
Mar 4, 202626.6926.6926.6926.6926.690.64%
Mar 3, 202626.5226.5226.5226.5226.52-1.30%
Mar 2, 202626.8726.8726.8726.8726.872.01%
Feb 27, 202626.3426.3426.3426.3426.34-1.53%
Feb 26, 202626.7526.7526.7526.7526.750.45%
Feb 25, 202626.6326.6326.6326.6326.630.72%
Feb 24, 202626.4426.4426.4426.4426.441.03%
Feb 23, 202626.1726.1726.1726.1726.17-2.17%
Feb 20, 202626.7526.7526.7526.7526.751.17%
Feb 19, 202626.4426.4426.4426.4426.44-0.11%
Feb 18, 202626.4726.4726.4726.4726.470.30%