Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
128.22
-0.52 (-0.40%)
Apr 25, 2025, 4:00 PM EDT - Market closed

DHIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025127.81128.91126.56128.22128.22-0.40%14,089
Apr 24, 2025129.31129.70128.37128.74128.74-0.02%12,143
Apr 23, 2025130.10131.11128.77128.77128.770.35%11,390
Apr 22, 2025127.03128.32126.18128.32128.322.26%14,089
Apr 21, 2025128.50128.50124.00125.49125.49-2.77%16,878
Apr 17, 2025129.99130.42128.18129.07129.07-0.58%14,163
Apr 16, 2025130.08130.99128.28129.82129.82-0.95%12,658
Apr 15, 2025131.52133.37131.06131.06131.06-0.55%11,342
Apr 14, 2025132.91133.12130.70131.79131.79-1.12%10,207
Apr 11, 2025129.44133.79129.25133.28133.281.52%7,330
Apr 10, 2025132.05133.16129.78131.28131.28-3.12%23,390
Apr 9, 2025129.71138.90128.89135.51135.514.91%22,789
Apr 8, 2025132.31132.31128.96129.17129.17-1.13%23,973
Apr 7, 2025131.00132.76129.18130.65130.65-2.41%19,395
Apr 4, 2025136.19136.19131.42133.88133.88-3.18%20,022
Apr 3, 2025140.54140.54137.24138.28138.28-5.16%17,018
Apr 2, 2025144.00145.80144.00145.80145.800.72%9,889
Apr 1, 2025142.10145.50142.10144.76144.761.34%12,086
Mar 31, 2025142.78144.18142.08142.84142.84-1.02%18,439
Mar 28, 2025144.02144.66143.39144.31144.31-0.95%11,150
Mar 27, 2025144.99145.70144.47145.70145.700.28%13,554
Mar 26, 2025146.77146.77144.50145.30145.300.09%9,366
Mar 25, 2025145.03146.28144.93145.17145.17-0.58%13,605
Mar 24, 2025145.56147.22144.76146.02146.021.64%13,479
Mar 21, 2025143.26145.82143.04143.66143.66-0.69%42,994
Mar 20, 2025145.09146.40144.66144.66144.66-0.92%16,707
Mar 19, 2025146.85147.00144.90146.01146.010.27%13,373
Mar 18, 2025145.55145.99145.24145.62145.62-0.45%13,466
Mar 17, 2025146.53146.75145.09146.28146.280.33%13,630
Mar 14, 2025145.98148.40144.97145.80145.801.52%11,624
Mar 13, 2025145.00145.25143.23143.62143.62-1.12%14,500
Mar 12, 2025146.11146.11143.32145.25145.25-0.25%28,011
Mar 11, 2025145.67147.82145.05145.61145.61-1.49%12,130
Mar 10, 2025150.46151.07147.81147.81147.81-3.09%13,209
Mar 7, 2025148.36152.79148.31152.53151.002.51%17,919
Mar 6, 2025146.83149.60146.05148.80147.310.90%20,128
Mar 5, 2025146.77147.58145.76147.47145.990.01%13,525
Mar 4, 2025146.30147.97143.92147.45145.97-0.09%24,162
Mar 3, 2025146.14149.70146.14147.59146.110.99%26,097
Feb 28, 2025145.19146.70144.00146.14144.670.64%76,468
Feb 27, 2025144.79146.22144.60145.21143.75-0.52%21,648
Feb 26, 2025147.00147.00145.28145.97144.50-0.82%11,794
Feb 25, 2025147.90147.90144.31147.18145.700.39%20,230
Feb 24, 2025146.21147.75146.07146.61145.140.28%21,533
Feb 21, 2025148.81148.81145.00146.20144.73-1.18%19,532
Feb 20, 2025146.78148.30146.40147.95146.460.20%19,301
Feb 19, 2025149.52149.52147.36147.66146.18-0.91%15,478
Feb 18, 2025148.14149.40147.06149.02147.520.79%17,271
Feb 14, 2025147.89148.24146.40147.85146.370.61%14,307
Feb 13, 2025145.04147.47145.04146.95145.471.32%10,857