Diamond Hill Select Fund Investor Share (DHTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.36
-0.42 (-1.77%)
Jun 13, 2025, 4:00 PM EDT
DHTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.31% |
| Jun 16, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.41% |
| Jun 13, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.77% |
| Jun 12, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.04% |
| Jun 11, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.13% |
| Jun 10, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.89% |
| Jun 9, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.68% |
| Jun 6, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.47% |
| Jun 5, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.04% |
| Jun 4, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.30% |
| Jun 3, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.79% |
| Jun 2, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.04% |
| May 30, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.74% |
| May 29, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.39% |
| May 28, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.12% |
| May 27, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.51% |
| May 23, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.57% |
| May 22, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.44% |
| May 21, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -2.86% |
| May 20, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.21% |
| May 19, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.34% |
| May 16, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.56% |
| May 15, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.17% |
| May 14, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.60% |
| May 13, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.94% |
| May 12, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 4.53% |
| May 9, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.04% |
| May 8, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.41% |
| May 7, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.46% |
| May 6, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| May 5, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.68% |
| May 2, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 2.51% |
| May 1, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.97% |
| Apr 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.73% |
| Apr 29, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.92% |
| Apr 28, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.19% |
| Apr 25, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.18% |
| Apr 24, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2.27% |
| Apr 23, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.05% |
| Apr 22, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 2.54% |
| Apr 21, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.97% |
| Apr 17, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.82% |
| Apr 16, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.43% |
| Apr 15, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.43% |
| Apr 14, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.06% |
| Apr 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.51% |
| Apr 10, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -5.13% |
| Apr 9, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 8.79% |
| Apr 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.74% |
| Apr 7, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.02% |