Skip to main content
Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
138.38
+0.88 (0.64%)
At close: Jun 6, 2025, 4:00 PM
139.20
+0.82 (0.59%)
After-hours: Jun 6, 2025, 4:04 PM EDT

DHIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025138.31139.53137.17139.20139.201.24%146,251
Jun 5, 2025136.10140.08134.01137.50137.500.15%50,214
Jun 4, 2025137.80139.19136.53137.29137.29-0.80%13,654
Jun 3, 2025138.60138.94138.00138.40138.40-0.21%10,323
Jun 2, 2025139.56139.71134.47138.69138.69-1.82%30,815
May 30, 2025141.65142.07141.19141.26139.75-1.13%7,951
May 29, 2025141.34142.87140.71142.87141.341.30%16,979
May 28, 2025144.68144.68141.03141.03139.52-1.14%10,610
May 27, 2025142.11142.65141.00142.65141.123.35%14,208
May 23, 2025138.33139.24138.02138.02136.54-0.91%9,400
May 22, 2025135.31140.85135.31139.29137.80-1.66%16,128
May 21, 2025142.52142.66141.06141.64140.12-1.25%10,803
May 20, 2025142.61143.59142.61143.43141.900.39%11,636
May 19, 2025140.82143.20140.82142.87141.340.05%6,457
May 16, 2025143.02143.50142.21142.80141.27-0.31%12,199
May 15, 2025143.12144.20141.06143.24141.710.13%15,817
May 14, 2025143.60143.93142.28143.05141.52-0.26%18,299
May 13, 2025143.86144.85143.30143.43141.890.48%11,191
May 12, 2025144.17144.17142.74142.74141.211.89%14,271
May 9, 2025138.72140.23138.72140.09138.590.34%13,696
May 8, 2025137.70140.50137.70139.61138.121.82%17,839
May 7, 2025137.00138.02136.38137.11135.641.00%13,930
May 6, 2025134.20136.26134.00135.75134.30-0.05%12,589
May 5, 2025132.23136.40132.23135.82134.373.36%19,829
May 2, 2025129.91132.26128.92131.41130.002.11%24,654
May 1, 2025126.00128.70126.00128.70127.322.16%16,000
Apr 30, 2025124.50126.32122.32125.98124.63-2.86%19,249
Apr 29, 2025127.78129.96127.78129.69128.300.77%16,517
Apr 28, 2025127.46129.64127.46128.70127.320.37%13,273
Apr 25, 2025127.81128.91126.56128.22126.85-0.40%14,089
Apr 24, 2025129.31129.70128.37128.74127.36-0.02%12,143
Apr 23, 2025130.10131.11128.77128.77127.390.35%11,390
Apr 22, 2025127.03128.32126.18128.32126.952.26%14,089
Apr 21, 2025128.50128.50124.00125.49124.15-2.77%16,878
Apr 17, 2025129.99130.42128.18129.07127.69-0.58%14,163
Apr 16, 2025130.08130.99128.28129.82128.43-0.95%12,658
Apr 15, 2025131.52133.37131.06131.06129.66-0.55%11,342
Apr 14, 2025132.91133.12130.70131.79130.38-1.12%10,207
Apr 11, 2025129.44133.79129.25133.28131.851.52%7,330
Apr 10, 2025132.05133.16129.78131.28129.88-3.12%23,390
Apr 9, 2025129.71138.90128.89135.51134.064.91%22,789
Apr 8, 2025132.31132.31128.96129.17127.79-1.13%23,973
Apr 7, 2025131.00132.76129.18130.65129.25-2.41%19,395
Apr 4, 2025136.19136.19131.42133.88132.45-3.18%20,022
Apr 3, 2025140.54140.54137.24138.28136.80-5.16%17,018
Apr 2, 2025144.00145.80144.00145.80144.240.72%9,889
Apr 1, 2025142.10145.50142.10144.76143.211.34%12,086
Mar 31, 2025142.78144.18142.08142.84141.31-1.02%18,439
Mar 28, 2025144.02144.66143.39144.31142.77-0.95%11,150
Mar 27, 2025144.99145.70144.47145.70144.140.28%13,554