Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
150.15
-0.09 (-0.06%)
Dec 20, 2024, 4:00 PM EST - Market closed
DHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 149.00 | 152.80 | 149.00 | 150.15 | 150.15 | -0.06% | 45,665 |
| Dec 19, 2024 | 150.51 | 152.26 | 149.56 | 150.24 | 150.24 | -0.01% | 21,515 |
| Dec 18, 2024 | 155.50 | 156.83 | 150.26 | 150.26 | 150.26 | -3.43% | 19,585 |
| Dec 17, 2024 | 157.38 | 157.97 | 155.53 | 155.60 | 155.60 | -2.53% | 12,789 |
| Dec 16, 2024 | 158.10 | 160.95 | 158.10 | 159.64 | 159.64 | 0.11% | 11,148 |
| Dec 13, 2024 | 159.14 | 160.92 | 158.02 | 159.46 | 159.46 | -0.72% | 20,464 |
| Dec 12, 2024 | 161.62 | 161.97 | 159.62 | 160.62 | 160.62 | -0.32% | 10,278 |
| Dec 11, 2024 | 161.77 | 162.43 | 161.00 | 161.14 | 161.14 | -0.47% | 32,985 |
| Dec 10, 2024 | 161.01 | 163.02 | 160.50 | 161.90 | 161.90 | 0.28% | 21,329 |
| Dec 9, 2024 | 162.85 | 167.32 | 161.00 | 161.44 | 161.44 | -1.17% | 34,002 |
| Dec 6, 2024 | 162.84 | 164.00 | 162.84 | 163.35 | 163.35 | -1.25% | 7,750 |
| Dec 5, 2024 | 166.78 | 166.78 | 164.39 | 165.42 | 165.42 | -0.63% | 9,606 |
| Dec 4, 2024 | 166.76 | 167.00 | 165.19 | 166.47 | 166.47 | 0.03% | 12,006 |
| Dec 3, 2024 | 169.01 | 169.35 | 166.42 | 166.42 | 166.42 | -1.18% | 16,382 |
| Dec 2, 2024 | 166.70 | 168.41 | 166.70 | 168.40 | 168.40 | 1.84% | 8,176 |
| Nov 29, 2024 | 165.67 | 165.67 | 165.35 | 165.35 | 165.35 | -0.55% | 4,959 |
| Nov 27, 2024 | 166.14 | 168.10 | 165.24 | 166.27 | 166.27 | 0.21% | 13,036 |
| Nov 26, 2024 | 167.96 | 168.70 | 163.94 | 165.92 | 165.92 | -2.05% | 31,046 |
| Nov 25, 2024 | 170.83 | 172.84 | 169.40 | 169.40 | 169.40 | -0.68% | 14,520 |
| Nov 22, 2024 | 168.43 | 170.69 | 168.43 | 170.56 | 170.56 | 0.54% | 7,143 |
| Nov 21, 2024 | 171.49 | 171.49 | 169.36 | 169.65 | 168.17 | -0.01% | 19,591 |
| Nov 20, 2024 | 168.97 | 170.61 | 168.07 | 169.66 | 168.18 | 0.30% | 14,065 |
| Nov 19, 2024 | 168.66 | 169.16 | 167.89 | 169.16 | 167.69 | -0.16% | 6,140 |
| Nov 18, 2024 | 169.76 | 170.47 | 168.87 | 169.43 | 167.95 | -0.76% | 15,108 |
| Nov 15, 2024 | 170.66 | 170.72 | 169.70 | 170.72 | 169.23 | -0.09% | 7,818 |
| Nov 14, 2024 | 169.33 | 171.70 | 169.00 | 170.88 | 169.39 | 1.00% | 26,820 |
| Nov 13, 2024 | 168.94 | 170.05 | 168.36 | 169.18 | 167.71 | - | 7,895 |
| Nov 12, 2024 | 170.38 | 170.38 | 169.17 | 169.18 | 167.71 | -1.58% | 8,533 |
| Nov 11, 2024 | 170.00 | 173.25 | 170.00 | 171.89 | 170.39 | 2.14% | 11,552 |
| Nov 8, 2024 | 166.45 | 168.29 | 164.85 | 168.29 | 166.82 | 2.30% | 25,796 |
| Nov 7, 2024 | 165.60 | 168.80 | 164.31 | 164.50 | 163.07 | -1.50% | 29,924 |
| Nov 6, 2024 | 164.00 | 170.00 | 163.09 | 167.00 | 165.54 | 7.00% | 36,952 |
| Nov 5, 2024 | 158.82 | 158.82 | 154.66 | 156.07 | 154.71 | 3.12% | 9,713 |
| Nov 4, 2024 | 151.34 | 152.98 | 151.04 | 151.35 | 150.03 | -1.32% | 7,806 |
| Nov 1, 2024 | 151.97 | 153.38 | 150.92 | 153.38 | 152.04 | 1.63% | 13,334 |
| Oct 31, 2024 | 152.97 | 153.44 | 150.92 | 150.92 | 149.60 | -2.66% | 7,235 |
| Oct 30, 2024 | 156.36 | 156.36 | 155.04 | 155.04 | 153.69 | -1.00% | 6,961 |
| Oct 29, 2024 | 153.70 | 156.76 | 153.70 | 156.60 | 155.24 | -0.13% | 6,300 |
| Oct 28, 2024 | 151.57 | 156.80 | 151.57 | 156.80 | 155.43 | 2.20% | 18,172 |
| Oct 25, 2024 | 154.46 | 154.85 | 153.11 | 153.43 | 152.09 | -1.19% | 9,568 |
| Oct 24, 2024 | 153.00 | 155.28 | 152.50 | 155.28 | 153.93 | 1.79% | 13,537 |
| Oct 23, 2024 | 154.12 | 154.21 | 151.25 | 152.55 | 151.22 | -2.64% | 14,916 |
| Oct 22, 2024 | 156.13 | 156.69 | 154.73 | 156.69 | 155.32 | 0.24% | 5,544 |
| Oct 21, 2024 | 157.79 | 157.79 | 155.68 | 156.31 | 154.95 | -2.85% | 10,417 |
| Oct 18, 2024 | 162.25 | 162.25 | 160.09 | 160.90 | 159.50 | -0.57% | 7,328 |
| Oct 17, 2024 | 159.50 | 161.91 | 158.50 | 161.82 | 160.41 | 0.77% | 19,883 |
| Oct 16, 2024 | 159.30 | 160.58 | 159.30 | 160.58 | 159.18 | 2.02% | 8,924 |
| Oct 15, 2024 | 157.16 | 159.29 | 157.16 | 157.40 | 156.03 | 1.29% | 10,075 |
| Oct 14, 2024 | 156.60 | 156.60 | 155.08 | 155.40 | 154.05 | -0.43% | 8,530 |
| Oct 11, 2024 | 155.00 | 156.41 | 153.76 | 156.07 | 154.71 | 2.20% | 16,735 |
| Oct 10, 2024 | 152.58 | 152.71 | 152.08 | 152.71 | 151.38 | -1.24% | 10,470 |
| Oct 9, 2024 | 154.25 | 155.07 | 153.99 | 154.63 | 153.28 | 0.78% | 11,290 |
| Oct 8, 2024 | 156.24 | 156.45 | 153.43 | 153.43 | 152.09 | -1.08% | 10,385 |
| Oct 7, 2024 | 157.08 | 157.08 | 154.63 | 155.11 | 153.76 | -1.20% | 6,002 |
| Oct 4, 2024 | 157.87 | 157.87 | 156.12 | 156.99 | 155.62 | 0.65% | 10,860 |
| Oct 3, 2024 | 158.58 | 158.58 | 155.94 | 155.98 | 154.62 | -1.79% | 5,581 |
| Oct 2, 2024 | 160.35 | 160.35 | 158.18 | 158.83 | 157.45 | -0.67% | 5,408 |
| Oct 1, 2024 | 159.31 | 161.08 | 159.25 | 159.91 | 158.51 | -1.06% | 14,332 |
| Sep 30, 2024 | 161.11 | 161.99 | 159.57 | 161.61 | 160.20 | 1.96% | 18,517 |
| Sep 27, 2024 | 160.00 | 160.23 | 158.44 | 158.51 | 157.13 | -0.60% | 8,688 |
| Sep 26, 2024 | 159.19 | 160.29 | 159.13 | 159.46 | 158.07 | 1.36% | 11,096 |
| Sep 25, 2024 | 160.41 | 160.41 | 156.77 | 157.32 | 155.95 | -1.54% | 17,295 |
| Sep 24, 2024 | 159.53 | 159.86 | 159.53 | 159.78 | 158.38 | -0.58% | 5,795 |
| Sep 23, 2024 | 160.26 | 162.05 | 160.26 | 160.70 | 159.30 | -0.17% | 12,471 |
| Sep 20, 2024 | 162.93 | 164.08 | 159.32 | 160.98 | 159.58 | -1.20% | 89,023 |
| Sep 19, 2024 | 160.10 | 163.00 | 159.15 | 162.93 | 161.51 | 2.22% | 19,774 |
| Sep 18, 2024 | 156.59 | 162.28 | 156.59 | 159.39 | 158.00 | 1.43% | 14,191 |
| Sep 17, 2024 | 155.31 | 159.13 | 155.31 | 157.15 | 155.78 | 1.93% | 16,006 |
| Sep 16, 2024 | 154.06 | 155.59 | 152.50 | 154.18 | 152.84 | 0.12% | 11,697 |
| Sep 13, 2024 | 155.00 | 156.10 | 153.32 | 154.00 | 152.66 | 1.34% | 9,547 |
| Sep 12, 2024 | 150.78 | 152.26 | 150.77 | 151.96 | 150.64 | 0.63% | 18,957 |
| Sep 11, 2024 | 149.06 | 151.13 | 149.06 | 151.01 | 149.69 | -1.16% | 8,384 |
| Sep 10, 2024 | 152.10 | 152.78 | 152.10 | 152.78 | 151.45 | -0.16% | 6,112 |
| Sep 9, 2024 | 154.61 | 154.81 | 152.48 | 153.02 | 151.69 | 0.55% | 12,138 |
| Sep 6, 2024 | 151.93 | 152.71 | 151.75 | 152.18 | 150.85 | -1.44% | 7,655 |
| Sep 5, 2024 | 155.35 | 155.35 | 153.54 | 154.40 | 153.05 | -0.88% | 9,373 |
| Sep 4, 2024 | 156.80 | 157.54 | 154.96 | 155.77 | 154.41 | -0.53% | 28,616 |
| Sep 3, 2024 | 157.89 | 157.89 | 156.05 | 156.60 | 155.24 | -0.90% | 12,807 |
| Aug 30, 2024 | 157.76 | 158.03 | 156.25 | 158.03 | 156.65 | - | 13,588 |
| Aug 29, 2024 | 160.22 | 160.65 | 157.39 | 158.03 | 156.65 | -1.94% | 14,846 |
| Aug 28, 2024 | 160.54 | 161.45 | 160.25 | 161.15 | 158.24 | 0.52% | 15,275 |
| Aug 27, 2024 | 160.24 | 160.32 | 157.85 | 160.32 | 157.43 | -0.63% | 20,462 |
| Aug 26, 2024 | 161.54 | 161.69 | 159.76 | 161.34 | 158.43 | 0.24% | 24,529 |
| Aug 23, 2024 | 157.10 | 162.86 | 156.50 | 160.96 | 158.06 | 2.46% | 23,336 |
| Aug 22, 2024 | 157.81 | 157.82 | 156.93 | 157.09 | 154.26 | -0.18% | 6,937 |
| Aug 21, 2024 | 155.03 | 157.44 | 155.03 | 157.37 | 154.53 | 1.52% | 24,876 |
| Aug 20, 2024 | 155.30 | 156.15 | 154.06 | 155.02 | 152.22 | -0.62% | 24,993 |
| Aug 19, 2024 | 156.06 | 156.30 | 155.07 | 155.98 | 153.17 | -0.01% | 11,154 |
| Aug 16, 2024 | 154.01 | 156.80 | 154.00 | 156.00 | 153.19 | 1.61% | 22,856 |
| Aug 15, 2024 | 155.00 | 155.60 | 153.02 | 153.53 | 150.76 | 0.81% | 10,513 |
| Aug 14, 2024 | 152.01 | 152.81 | 151.50 | 152.30 | 149.55 | - | 12,902 |
| Aug 13, 2024 | 149.96 | 152.60 | 149.17 | 152.30 | 149.55 | 2.26% | 16,632 |
| Aug 12, 2024 | 151.14 | 151.14 | 148.69 | 148.94 | 146.25 | -0.83% | 23,166 |
| Aug 9, 2024 | 150.69 | 150.70 | 148.94 | 150.18 | 147.47 | -0.25% | 21,998 |
| Aug 8, 2024 | 148.40 | 151.00 | 148.13 | 150.56 | 147.84 | 1.97% | 30,911 |
| Aug 7, 2024 | 153.93 | 153.93 | 147.65 | 147.65 | 144.99 | -0.17% | 14,050 |
| Aug 6, 2024 | 146.78 | 150.34 | 146.37 | 147.90 | 145.23 | 0.32% | 26,898 |
| Aug 5, 2024 | 145.01 | 150.72 | 144.49 | 147.43 | 144.77 | -2.31% | 24,425 |
| Aug 2, 2024 | 153.93 | 155.25 | 150.91 | 150.91 | 148.19 | -4.20% | 12,284 |
| Aug 1, 2024 | 158.92 | 158.95 | 154.46 | 157.53 | 154.69 | -1.06% | 13,157 |