Diamond Hill Small Cap Fund Class Y (DHSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.71
+0.31 (1.13%)
Feb 13, 2026, 9:30 AM EST
DHSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 1.13% |
| Feb 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.21% |
| Feb 11, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.49% |
| Feb 10, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.18% |
| Feb 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.18% |
| Feb 6, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2.97% |
| Feb 5, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.36% |
| Feb 4, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.23% |
| Feb 3, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.17% |
| Feb 2, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.15% |
| Jan 30, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.52% |
| Jan 29, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.38% |
| Jan 28, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.59% |
| Jan 27, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.68% |
| Jan 26, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.07% |
| Jan 23, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.15% |
| Jan 22, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.84% |
| Jan 21, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2.49% |
| Jan 20, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.72% |
| Jan 16, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.04% |
| Jan 15, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.37% |
| Jan 14, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.60% |
| Jan 13, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.19% |
| Jan 12, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.41% |
| Jan 9, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.56% |
| Jan 8, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.91% |
| Jan 7, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.95% |
| Jan 6, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.11% |
| Jan 5, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 2.00% |
| Jan 2, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.83% |
| Dec 31, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.02% |
| Dec 30, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.81% |
| Dec 29, 2025 | 25.75 | 25.75 | 25.75 | 25.82 | 25.75 | -0.65% |
| Dec 26, 2025 | 25.92 | 25.92 | 25.92 | 25.99 | 25.92 | 0.08% |
| Dec 24, 2025 | 25.90 | 25.90 | 25.90 | 25.97 | 25.90 | 0.43% |
| Dec 23, 2025 | 25.79 | 25.79 | 25.79 | 25.86 | 25.79 | -0.19% |
| Dec 22, 2025 | 25.84 | 25.84 | 25.84 | 25.91 | 25.84 | 0.62% |
| Dec 19, 2025 | 25.68 | 25.68 | 25.68 | 25.75 | 25.68 | 0.08% |
| Dec 18, 2025 | 25.66 | 25.66 | 25.66 | 25.73 | 25.66 | 0.31% |
| Dec 17, 2025 | 25.58 | 25.58 | 25.58 | 25.65 | 25.58 | 0.04% |
| Dec 16, 2025 | 25.57 | 25.57 | 25.57 | 25.64 | 25.57 | -0.39% |
| Dec 15, 2025 | 25.67 | 25.67 | 25.67 | 25.74 | 25.67 | 0.23% |
| Dec 12, 2025 | 25.61 | 25.61 | 25.61 | 25.68 | 25.61 | -5.27% |
| Dec 11, 2025 | 25.63 | 25.63 | 25.63 | 27.11 | 25.63 | 1.76% |
| Dec 10, 2025 | 25.19 | 25.19 | 25.19 | 26.64 | 25.19 | 2.19% |
| Dec 9, 2025 | 24.65 | 24.65 | 24.65 | 26.07 | 24.65 | 0.42% |
| Dec 8, 2025 | 24.54 | 24.54 | 24.54 | 25.96 | 24.54 | -0.42% |
| Dec 5, 2025 | 24.65 | 24.65 | 24.65 | 26.07 | 24.65 | -0.34% |
| Dec 4, 2025 | 24.73 | 24.73 | 24.73 | 26.16 | 24.73 | -0.27% |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 26.23 | 24.80 | 1.86% |