Diamond Hill Small Cap Fund (DHSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.89
+0.06 (0.24%)
Aug 21, 2025, 4:00 PM EDT
DHSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.24% |
| Aug 20, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.64% |
| Aug 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.16% |
| Aug 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.32% |
| Aug 15, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.11% |
| Aug 14, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.29% |
| Aug 13, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 2.52% |
| Aug 12, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 3.86% |
| Aug 11, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.33% |
| Aug 8, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| Aug 7, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.33% |
| Aug 6, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.29% |
| Aug 5, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.45% |
| Aug 4, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.67% |
| Aug 1, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.88% |
| Jul 31, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.33% |
| Jul 30, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.36% |
| Jul 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.84% |
| Jul 28, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Jul 25, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.60% |
| Jul 24, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.46% |
| Jul 23, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.52% |
| Jul 22, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.46% |
| Jul 21, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.16% |
| Jul 18, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.89% |
| Jul 17, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.06% |
| Jul 16, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.91% |
| Jul 15, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -2.41% |
| Jul 14, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.24% |
| Jul 11, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.96% |
| Jul 10, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.75% |
| Jul 9, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.61% |
| Jul 8, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.74% |
| Jul 7, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.78% |
| Jul 3, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.81% |
| Jul 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.40% |
| Jul 1, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.24% |
| Jun 30, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.17% |
| Jun 27, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.08% |
| Jun 26, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.28% |
| Jun 25, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.35% |
| Jun 24, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.11% |
| Jun 23, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.73% |
| Jun 20, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% |
| Jun 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.09% |
| Jun 17, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.94% |
| 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% |