Diamond Hill Small Cap Fund Class Y (DHSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.08
-0.39 (-1.66%)
Jun 13, 2025, 4:00 PM EDT
DHSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.39% |
| Jun 13, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.66% |
| Jun 12, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.13% |
| Jun 11, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.30% |
| Jun 10, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.77% |
| Jun 9, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.95% |
| Jun 6, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.63% |
| Jun 5, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.09% |
| Jun 4, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.13% |
| Jun 3, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.88% |
| Jun 2, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.36% |
| May 30, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.44% |
| May 29, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.31% |
| May 28, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.14% |
| May 27, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 3.84% |
| May 23, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.32% |
| May 22, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.23% |
| May 21, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -3.29% |
| May 20, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| May 19, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.62% |
| May 16, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.98% |
| May 15, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.18% |
| May 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.75% |
| May 13, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.89% |
| May 12, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 3.37% |
| May 9, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.23% |
| May 8, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 3.29% |
| May 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.38% |
| May 6, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.19% |
| May 5, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.80% |
| May 2, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.32% |
| May 1, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% |
| Apr 30, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.87% |
| Apr 29, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.58% |
| Apr 28, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.24% |
| Apr 25, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Apr 24, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 2.14% |
| Apr 23, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.05% |
| Apr 22, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 2.57% |
| Apr 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -2.61% |
| Apr 17, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.86% |
| Apr 16, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.40% |
| Apr 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.65% |
| Apr 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.16% |
| Apr 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.44% |
| Apr 10, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -4.32% |
| Apr 9, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 8.53% |
| Apr 8, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.60% |
| Apr 7, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.18% |
| Apr 4, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -3.33% |