Diamond Hill Small Cap Fund Investor Share (DHSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.61
+0.31 (1.10%)
At close: Oct 15, 2026
DHSCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.10% |
| Oct 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.94% |
| Oct 13, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.03% |
| Oct 12, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.17% |
| Oct 9, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.45% |
| Oct 8, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.66% |
| Oct 7, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.97% |
| Oct 6, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.07% |
| Oct 5, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.34% |
| Oct 2, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1.59% |
| Oct 1, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.17% |
| Sep 30, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.45% |
| Sep 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% |
| Sep 28, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.19% |
| Sep 25, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.34% |
| Sep 24, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.41% |
| Sep 23, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.08% |
| Sep 22, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.65% |
| Sep 21, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.44% |
| Sep 18, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.58% |
| Sep 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.74% |
| Sep 16, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.74% |
| Sep 15, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.40% |
| Sep 14, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.89% |
| Sep 11, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.67% |
| Sep 10, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.89% |
| Sep 9, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.72% |
| Sep 8, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.72% |
| Sep 4, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.65% |
| Sep 3, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.26% |
| Sep 2, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.33% |
| Sep 1, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.17% |
| Aug 31, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.81% |
| Aug 28, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.12% |
| Aug 27, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.38% |
| 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% |