Skip to main content
logo
Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
171.36
-0.43 (-0.25%)
Feb 26, 2026, 4:00 PM EST - Market closed

DHIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2026171.71171.86171.07171.36171.36-0.25%48,602
Feb 25, 2026171.85172.45171.55171.79171.790.09%14,891
Feb 24, 2026171.40171.68171.08171.63171.630.25%65,703
Feb 23, 2026171.30171.59171.06171.21171.21-0.01%21,378
Feb 20, 2026171.00171.40170.91171.22171.220.07%18,049
Feb 19, 2026170.89171.55170.89171.10171.100.20%59,281
Feb 18, 2026171.25171.30170.59170.75170.75-0.04%49,967
Feb 17, 2026170.90171.05170.75170.81170.810.04%10,515
Feb 13, 2026171.05171.32170.75170.75170.75-0.15%26,648
Feb 12, 2026171.40171.40171.00171.00171.00-0.05%15,886
Feb 11, 2026171.13171.40171.05171.08171.080.05%13,038
Feb 10, 2026170.93171.33170.93171.00171.00-10,725
Feb 9, 2026171.00171.16170.93171.00171.00-10,967
Feb 6, 2026171.00171.00170.69171.00171.000.14%17,067
Feb 5, 2026170.92171.10170.60170.76170.76-0.09%16,403
Feb 4, 2026171.00171.50170.64170.92170.920.10%22,958
Feb 3, 2026170.81171.07170.42170.75170.75-0.04%18,552
Feb 2, 2026171.35171.75170.81170.81170.81-0.32%20,036
Jan 30, 2026171.50172.13171.30171.35171.35-0.04%12,302
Jan 29, 2026170.58171.50170.58171.42171.420.45%25,675
Jan 28, 2026170.74170.85170.25170.66170.660.06%13,317
Jan 27, 2026170.23170.74170.16170.56170.560.24%14,509
Jan 26, 2026170.50170.59170.02170.15170.15-0.15%11,898
Jan 23, 2026170.21170.40170.03170.40170.40-0.12%11,221
Jan 22, 2026170.33170.65170.00170.60170.60-0.02%14,345
Jan 21, 2026169.85170.90169.85170.64170.640.34%34,981
Jan 20, 2026170.10170.47169.76170.06170.06-0.04%63,740
Jan 16, 2026170.41170.94170.10170.12170.12-0.23%25,086
Jan 15, 2026170.40170.85170.40170.52170.520.05%13,411
Jan 14, 2026170.26170.91170.20170.44170.440.40%29,723
Jan 13, 2026170.80170.80169.76169.76169.76-0.55%61,937
Jan 12, 2026170.15171.39170.15170.70170.700.29%27,077
Jan 9, 2026170.28170.59170.13170.21170.21-0.16%13,248
Jan 8, 2026170.72170.95170.11170.48170.480.10%20,172
Jan 7, 2026170.10170.86169.90170.31170.310.24%51,373
Jan 6, 2026169.70170.20169.70169.90169.900.01%30,211
Jan 5, 2026170.25170.86169.50169.88169.88-0.20%36,841
Jan 2, 2026169.46170.22169.22170.22170.220.42%35,928
Dec 31, 2025169.85170.22169.27169.50169.50-0.01%25,108
Dec 30, 2025169.75170.23169.49169.51169.51-0.29%17,347
Dec 29, 2025169.60170.53169.20170.00170.000.46%27,993
Dec 26, 2025169.94170.00169.22169.22169.22-0.28%30,820
Dec 24, 2025170.21170.21169.50169.70169.70-0.04%10,177
Dec 23, 2025169.10169.81169.10169.78169.780.20%24,458
Dec 22, 2025169.10169.86169.10169.44169.440.59%33,638
Dec 19, 2025169.78170.30168.23168.44168.44-0.54%154,534
Dec 18, 2025170.00170.81169.35169.35169.35-0.28%62,257
Dec 17, 2025170.07171.00169.77169.82169.820.08%46,236
Dec 16, 2025169.65170.77169.55169.68169.68-0.03%44,198
Dec 15, 2025169.48170.55169.36169.73169.730.43%73,185