Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
133.88
-4.40 (-3.18%)
Apr 4, 2025, 4:00 PM EDT - Market closed
DHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 136.19 | 136.19 | 131.42 | 133.88 | 133.88 | -3.18% | 20,022 |
| Apr 3, 2025 | 140.54 | 140.54 | 137.24 | 138.28 | 138.28 | -5.16% | 17,018 |
| Apr 2, 2025 | 144.00 | 145.80 | 144.00 | 145.80 | 145.80 | 0.72% | 9,900 |
| Apr 1, 2025 | 142.10 | 145.50 | 142.10 | 144.76 | 144.76 | 1.34% | 12,100 |
| Mar 31, 2025 | 142.78 | 144.18 | 142.08 | 142.84 | 142.84 | -1.02% | 18,439 |
| Mar 28, 2025 | 144.02 | 144.66 | 143.38 | 144.31 | 144.31 | -0.95% | 11,200 |
| Mar 27, 2025 | 144.99 | 145.70 | 144.47 | 145.70 | 145.70 | 0.28% | 13,600 |
| Mar 26, 2025 | 146.77 | 146.77 | 144.50 | 145.30 | 145.30 | 0.09% | 9,400 |
| Mar 25, 2025 | 145.03 | 146.28 | 144.93 | 145.17 | 145.17 | -0.58% | 13,605 |
| Mar 24, 2025 | 145.56 | 147.22 | 144.76 | 146.02 | 146.02 | 1.64% | 13,500 |
| Mar 21, 2025 | 143.26 | 145.82 | 143.04 | 143.66 | 143.66 | -0.69% | 43,000 |
| Mar 20, 2025 | 145.09 | 146.40 | 144.66 | 144.66 | 144.66 | -0.92% | 16,707 |
| Mar 19, 2025 | 146.85 | 147.00 | 144.90 | 146.01 | 146.01 | 0.27% | 13,400 |
| Mar 18, 2025 | 145.55 | 145.99 | 145.24 | 145.62 | 145.62 | -0.45% | 13,500 |
| Mar 17, 2025 | 146.53 | 146.75 | 145.09 | 146.28 | 146.28 | 0.33% | 13,630 |
| Mar 14, 2025 | 145.98 | 148.40 | 144.97 | 145.80 | 145.80 | 1.52% | 11,624 |
| Mar 13, 2025 | 145.00 | 145.25 | 143.23 | 143.62 | 143.62 | -1.12% | 14,500 |
| Mar 12, 2025 | 146.11 | 146.11 | 143.32 | 145.25 | 145.25 | -0.25% | 28,011 |
| Mar 11, 2025 | 145.67 | 147.82 | 145.04 | 145.61 | 145.61 | -1.49% | 12,130 |
| Mar 10, 2025 | 150.46 | 151.07 | 147.81 | 147.81 | 147.81 | -3.09% | 13,209 |
| Mar 7, 2025 | 148.36 | 152.79 | 148.31 | 152.53 | 151.03 | 2.51% | 17,919 |
| Mar 6, 2025 | 146.83 | 149.60 | 146.05 | 148.80 | 147.34 | 0.90% | 20,128 |
| Mar 5, 2025 | 146.77 | 147.58 | 145.76 | 147.47 | 146.02 | 0.01% | 13,525 |
| Mar 4, 2025 | 146.30 | 147.97 | 143.92 | 147.45 | 146.00 | -0.09% | 24,200 |
| Mar 3, 2025 | 146.14 | 149.70 | 146.14 | 147.59 | 146.14 | 0.99% | 26,100 |
| Feb 28, 2025 | 145.19 | 146.70 | 144.00 | 146.14 | 144.70 | 0.64% | 76,500 |
| Feb 27, 2025 | 144.79 | 146.22 | 144.60 | 145.21 | 143.78 | -0.52% | 21,648 |
| Feb 26, 2025 | 147.00 | 147.00 | 145.28 | 145.97 | 144.53 | -0.82% | 11,800 |
| Feb 25, 2025 | 147.90 | 147.90 | 144.31 | 147.18 | 145.73 | 0.39% | 20,230 |
| Feb 24, 2025 | 146.21 | 147.75 | 146.07 | 146.61 | 145.17 | 0.28% | 21,533 |
| Feb 21, 2025 | 148.81 | 148.81 | 145.00 | 146.20 | 144.76 | -1.18% | 19,532 |
| Feb 20, 2025 | 146.78 | 148.30 | 146.40 | 147.95 | 146.50 | 0.20% | 19,301 |
| Feb 19, 2025 | 149.52 | 149.52 | 147.36 | 147.66 | 146.21 | -0.91% | 15,500 |
| Feb 18, 2025 | 148.14 | 149.40 | 147.06 | 149.02 | 147.55 | 0.79% | 17,300 |
| Feb 14, 2025 | 147.89 | 148.24 | 146.40 | 147.85 | 146.40 | 0.61% | 14,307 |
| Feb 13, 2025 | 145.04 | 147.47 | 145.04 | 146.95 | 145.50 | 1.32% | 10,900 |
| Feb 12, 2025 | 145.60 | 146.57 | 143.48 | 145.04 | 143.61 | -1.13% | 16,648 |
| Feb 11, 2025 | 146.24 | 147.00 | 144.34 | 146.70 | 145.26 | 0.31% | 13,400 |
| Feb 10, 2025 | 147.58 | 148.44 | 146.24 | 146.24 | 144.80 | -0.65% | 9,100 |
| Feb 7, 2025 | 148.37 | 148.37 | 146.54 | 147.20 | 145.75 | -0.47% | 15,600 |
| Feb 6, 2025 | 148.28 | 148.28 | 147.89 | 147.89 | 146.44 | -1.07% | 6,400 |
| Feb 5, 2025 | 148.41 | 149.49 | 147.59 | 149.49 | 148.02 | 1.00% | 9,338 |
| Feb 4, 2025 | 142.97 | 149.18 | 142.97 | 148.01 | 146.55 | -0.35% | 10,142 |
| Feb 3, 2025 | 147.26 | 149.20 | 147.04 | 148.53 | 147.07 | -1.01% | 11,800 |
| Jan 31, 2025 | 149.59 | 150.04 | 148.46 | 150.04 | 148.56 | 0.68% | 11,624 |
| Jan 30, 2025 | 149.86 | 149.86 | 148.63 | 149.02 | 147.55 | -0.12% | 6,900 |
| Jan 29, 2025 | 149.45 | 149.84 | 148.97 | 149.20 | 147.73 | -0.81% | 10,400 |
| Jan 28, 2025 | 149.55 | 150.90 | 149.55 | 150.42 | 148.94 | 0.36% | 7,300 |
| Jan 27, 2025 | 148.70 | 151.00 | 148.70 | 149.88 | 148.41 | 0.05% | 13,100 |
| Jan 24, 2025 | 149.48 | 150.41 | 149.38 | 149.80 | 148.33 | -0.28% | 14,700 |