Diamond Hill Small Cap Fund Class Y (DHSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.07
-0.30 (-1.06%)
At close: May 19, 2026
DHSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -1.06% |
| May 18, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.07% |
| May 15, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -2.06% |
| May 14, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.39% |
| May 13, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.83% |
| May 12, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.10% |
| May 11, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.24% |
| May 8, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.17% |
| May 7, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.89% |
| May 6, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.24% |
| May 5, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.94% |
| May 4, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.52% |
| May 1, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.14% |
| Apr 30, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.73% |
| Apr 29, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -1.68% |
| Apr 28, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.52% |
| Apr 27, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.31% |
| Apr 24, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.03% |
| Apr 23, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.70% |
| Apr 22, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.28% |
| Apr 21, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.37% |
| Apr 20, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.14% |
| Apr 17, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 2.43% |
| Apr 16, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.14% |
| Apr 15, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.70% |
| Apr 14, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.74% |
| Apr 13, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.04% |
| Apr 10, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.04% |
| Apr 9, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.01% |
| Apr 8, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 2.37% |
| Apr 7, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.71% |
| Apr 6, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.60% |
| Apr 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.53% |
| Apr 1, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.92% |
| Mar 31, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 2.54% |
| Mar 30, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.08% |
| Mar 27, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.27% |
| Mar 26, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.14% |
| Mar 25, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.08% |
| Mar 24, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.39% |
| Mar 23, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.97% |
| Mar 20, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.90% |
| Mar 19, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.19% |
| Mar 18, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.83% |
| Mar 17, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.23% |
| Mar 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.24% |
| Mar 13, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.19% |
| Mar 12, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -2.00% |
| Mar 11, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.08% |
| Mar 10, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.90% |