Diamond Hill Small Cap Fund Class Y (DHSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.61
-0.49 (-1.68%)
At close: Apr 29, 2026
DHSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 9, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| Mar 6, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -2.02% |
| Mar 5, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -2.47% |
| Mar 4, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.65% |
| Mar 3, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.32% |
| Mar 2, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 2.03% |
| Feb 27, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.54% |
| Feb 26, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.47% |
| Feb 25, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.72% |
| Feb 24, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.02% |
| Feb 23, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -2.15% |
| Feb 20, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.19% |
| Feb 19, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.11% |
| Feb 18, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.29% |