Skip to main content
logo
Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
170.95
+0.29 (0.17%)
At close: Jan 29, 2026, 4:00 PM EST
171.42
+0.47 (0.27%)
After-hours: Jan 29, 2026, 4:10 PM EST

DHIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2026170.58171.50170.58170.70-0.02%10,427
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
Dec 12, 2025169.50170.50168.51169.00169.00-0.44%64,038
Dec 11, 2025169.70171.43169.50169.74169.7444.48%199,812
Dec 10, 2025115.70118.28115.59117.48117.482.08%35,852
Dec 9, 2025115.06116.11114.61115.09115.090.23%18,833
Dec 8, 2025117.17117.70114.11114.83114.83-1.26%17,256
Dec 5, 2025116.48117.16115.27116.30116.30-0.46%30,228
Dec 4, 2025117.64117.92116.13116.84116.84-0.05%21,189
Dec 3, 2025115.91118.18115.40116.90116.901.45%29,024
Dec 2, 2025117.02117.15114.48115.23115.23-0.69%37,390
Dec 1, 2025117.58117.66115.17116.03116.03-1.67%30,796
Nov 28, 2025117.58118.27116.36118.00118.00-0.34%21,254
Nov 26, 2025116.90119.09116.67118.40118.401.39%28,066
Nov 25, 2025117.37117.88115.61116.78116.780.05%21,644
Nov 24, 2025120.74121.04116.50116.72116.72-3.55%32,988
Nov 21, 2025121.30122.82119.00121.02121.02-4.74%40,127
Nov 20, 2025128.03129.85125.92127.04121.540.25%48,109
Nov 19, 2025128.05128.44126.55126.72121.230.05%32,117
Nov 18, 2025127.66128.40126.53126.66121.18-0.78%30,032
Nov 17, 2025129.99130.20127.09127.66122.13-1.95%36,394