Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
145.76
+0.13 (0.09%)
Aug 29, 2025, 4:00 PM - Market closed
DHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 147.74 | 147.74 | 145.55 | 145.76 | 145.76 | -1.93% | 26,530 |
| Aug 28, 2025 | 149.06 | 149.09 | 147.75 | 148.63 | 147.12 | -0.23% | 39,412 |
| Aug 27, 2025 | 148.18 | 149.00 | 147.90 | 148.97 | 147.45 | -0.02% | 12,476 |
| Aug 26, 2025 | 147.67 | 149.27 | 147.24 | 149.00 | 147.48 | 0.71% | 20,514 |
| Aug 25, 2025 | 148.00 | 148.79 | 147.29 | 147.95 | 146.44 | -0.43% | 35,650 |
| Aug 22, 2025 | 144.65 | 149.50 | 144.07 | 148.59 | 147.08 | 3.59% | 38,533 |
| Aug 21, 2025 | 144.21 | 144.25 | 141.39 | 143.44 | 141.98 | 1.17% | 31,503 |
| Aug 20, 2025 | 142.01 | 142.54 | 141.72 | 141.78 | 140.34 | -0.18% | 20,893 |
| Aug 19, 2025 | 142.97 | 143.25 | 141.97 | 142.04 | 140.59 | 0.20% | 10,060 |
| Aug 18, 2025 | 143.51 | 143.51 | 141.56 | 141.75 | 140.31 | -1.25% | 9,362 |
| Aug 15, 2025 | 145.70 | 145.70 | 142.83 | 143.54 | 142.08 | -1.35% | 26,357 |
| Aug 14, 2025 | 147.40 | 149.02 | 144.11 | 145.50 | 144.02 | -1.46% | 16,229 |
| Aug 13, 2025 | 147.12 | 148.17 | 146.58 | 147.65 | 146.15 | 0.50% | 17,204 |
| Aug 12, 2025 | 144.51 | 146.92 | 144.05 | 146.92 | 145.42 | 2.10% | 21,962 |
| Aug 11, 2025 | 142.05 | 144.06 | 141.81 | 143.90 | 142.43 | 1.05% | 51,189 |
| Aug 8, 2025 | 142.93 | 143.25 | 140.95 | 142.41 | 140.96 | 1.05% | 27,898 |
| Aug 7, 2025 | 142.12 | 142.12 | 139.60 | 140.93 | 139.49 | -0.60% | 25,562 |
| Aug 6, 2025 | 141.57 | 141.79 | 140.18 | 141.78 | 140.34 | 0.15% | 25,009 |
| Aug 5, 2025 | 140.39 | 141.67 | 140.00 | 141.57 | 140.13 | 0.63% | 27,935 |
| Aug 4, 2025 | 133.49 | 140.85 | 133.49 | 140.69 | 139.26 | 5.46% | 41,732 |
| Aug 1, 2025 | 133.82 | 134.53 | 132.27 | 133.40 | 132.04 | -1.60% | 28,750 |
| Jul 31, 2025 | 143.56 | 143.75 | 135.43 | 135.57 | 134.19 | -6.53% | 43,740 |
| Jul 30, 2025 | 152.03 | 152.03 | 144.04 | 145.04 | 143.56 | -3.37% | 18,858 |
| Jul 29, 2025 | 149.63 | 150.90 | 147.25 | 150.10 | 148.57 | 1.13% | 32,905 |
| Jul 28, 2025 | 148.73 | 150.06 | 148.05 | 148.43 | 146.92 | -0.37% | 22,575 |
| Jul 25, 2025 | 151.60 | 151.78 | 148.53 | 148.98 | 147.46 | -1.12% | 17,777 |
| Jul 24, 2025 | 152.45 | 152.45 | 149.50 | 150.66 | 149.13 | -1.73% | 17,391 |
| Jul 23, 2025 | 153.50 | 153.50 | 150.75 | 153.31 | 151.75 | 0.54% | 41,924 |
| Jul 22, 2025 | 151.55 | 153.77 | 151.55 | 152.49 | 150.94 | 0.28% | 23,540 |
| Jul 21, 2025 | 153.10 | 153.70 | 151.75 | 152.07 | 150.52 | 0.24% | 13,176 |
| Jul 18, 2025 | 154.98 | 154.98 | 151.00 | 151.71 | 150.17 | -1.47% | 15,208 |
| Jul 17, 2025 | 152.12 | 154.99 | 152.12 | 153.98 | 152.41 | 0.73% | 17,363 |
| Jul 16, 2025 | 152.10 | 153.36 | 151.16 | 152.86 | 151.30 | 0.64% | 15,851 |
| Jul 15, 2025 | 155.06 | 156.75 | 151.69 | 151.89 | 150.34 | -2.64% | 103,933 |
| Jul 14, 2025 | 153.72 | 156.40 | 152.81 | 156.01 | 154.42 | 1.19% | 67,524 |
| Jul 11, 2025 | 155.70 | 155.70 | 152.89 | 154.18 | 152.61 | -2.65% | 57,674 |
| Jul 10, 2025 | 155.76 | 159.42 | 155.01 | 158.38 | 156.77 | 0.82% | 29,162 |
| Jul 9, 2025 | 154.47 | 157.29 | 154.34 | 157.09 | 155.49 | 0.93% | 27,186 |
| Jul 8, 2025 | 154.50 | 155.93 | 153.80 | 155.64 | 154.06 | 0.61% | 44,094 |
| Jul 7, 2025 | 155.15 | 156.60 | 153.00 | 154.70 | 153.12 | -0.37% | 39,402 |
| Jul 3, 2025 | 155.04 | 155.79 | 153.62 | 155.27 | 153.69 | 0.42% | 40,416 |
| Jul 2, 2025 | 151.49 | 154.91 | 151.49 | 154.62 | 153.05 | 2.21% | 87,002 |
| Jul 1, 2025 | 144.82 | 151.47 | 144.82 | 151.27 | 149.73 | 4.10% | 118,711 |
| Jun 30, 2025 | 144.44 | 145.55 | 142.30 | 145.31 | 143.83 | 1.15% | 114,797 |
| Jun 27, 2025 | 143.99 | 145.12 | 143.06 | 143.66 | 142.20 | -0.06% | 77,765 |
| Jun 26, 2025 | 142.77 | 144.00 | 141.74 | 143.74 | 142.28 | 1.41% | 32,297 |
| Jun 25, 2025 | 142.55 | 142.91 | 141.00 | 141.74 | 140.30 | -0.53% | 29,842 |
| Jun 24, 2025 | 139.87 | 142.62 | 139.12 | 142.49 | 141.04 | 2.87% | 41,690 |
| Jun 23, 2025 | 137.61 | 138.80 | 135.54 | 138.52 | 137.11 | 0.89% | 51,718 |
| Jun 20, 2025 | 139.20 | 139.94 | 137.03 | 137.30 | 135.90 | -0.75% | 68,981 |