Diamond Hill Select Fund Investor Share (DHTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.82
-0.25 (-1.00%)
At close: May 19, 2026
DHTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.00% |
| May 18, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 2.24% |
| May 15, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| May 14, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.78% |
| May 13, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -2.13% |
| May 12, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.44% |
| May 11, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.39% |
| May 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.36% |
| May 7, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.47% |
| May 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.08% |
| May 5, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.04% |
| May 4, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.47% |
| May 1, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.83% |
| Apr 30, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.28% |
| Apr 29, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.07% |
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.16% |
| Apr 27, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.24% |
| Apr 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.20% |
| Apr 23, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.16% |
| Apr 22, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.08% |
| Apr 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.79% |
| Apr 20, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.52% |
| Apr 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.04% |
| Apr 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.44% |
| Apr 15, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.08% |
| Apr 14, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.40% |
| Apr 13, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.30% |
| Apr 10, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.73% |
| Apr 9, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.52% |
| Apr 8, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.84% |
| Apr 7, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.69% |
| Apr 6, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.70% |
| Apr 2, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.08% |
| Apr 1, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.12% |
| Mar 31, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.62% |
| Mar 30, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.08% |
| Mar 27, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.80% |
| Mar 26, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.65% |
| Mar 25, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.74% |
| Mar 24, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.08% |
| Mar 23, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.03% |
| Mar 20, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.14% |
| Mar 19, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.12% |
| Mar 18, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.89% |
| Mar 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.73% |
| Mar 16, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.69% |
| Mar 13, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.08% |
| Mar 12, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.84% |
| Mar 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.36% |
| Mar 10, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.91% |