Skip to main content
Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
169.65
-0.01 (-0.01%)
Nov 21, 2024, 4:00 PM EST - Market closed

DHIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024168.97170.61168.07169.66169.660.30%14,065
Nov 19, 2024168.66169.16167.89169.16169.16-0.16%6,140
Nov 18, 2024169.76170.47168.87169.43169.43-0.76%15,108
Nov 15, 2024170.66170.72169.70170.72170.72-0.09%7,818
Nov 14, 2024169.33171.70169.00170.88170.881.00%26,820
Nov 13, 2024168.94170.05168.36169.18169.18-7,895
Nov 12, 2024170.38170.38169.17169.18169.18-1.58%8,533
Nov 11, 2024170.00173.25170.00171.89171.892.14%11,552
Nov 8, 2024166.45168.29164.85168.29168.292.30%25,796
Nov 7, 2024165.60168.80164.31164.50164.50-1.50%29,924
Nov 6, 2024164.00170.00163.09167.00167.007.00%36,952
Nov 5, 2024158.82158.82154.66156.07156.073.12%9,713
Nov 4, 2024151.34152.98151.04151.35151.35-1.32%7,806
Nov 1, 2024151.97153.38150.92153.38153.381.63%13,334
Oct 31, 2024152.97153.44150.92150.92150.92-2.66%7,235
Oct 30, 2024156.36156.36155.04155.04155.04-1.00%6,961
Oct 29, 2024153.70156.76153.70156.60156.60-0.13%6,300
Oct 28, 2024151.57156.80151.57156.80156.802.20%18,172
Oct 25, 2024154.46154.85153.11153.43153.43-1.19%9,568
Oct 24, 2024153.00155.28152.50155.28155.281.79%13,537
Oct 23, 2024154.12154.21151.25152.55152.55-2.64%14,916
Oct 22, 2024156.13156.69154.73156.69156.690.24%5,544
Oct 21, 2024157.79157.79155.68156.31156.31-2.85%10,417
Oct 18, 2024162.25162.25160.09160.90160.90-0.57%7,328
Oct 17, 2024159.50161.91158.50161.82161.820.77%19,883
Oct 16, 2024159.30160.58159.30160.58160.582.02%8,924
Oct 15, 2024157.16159.29157.16157.40157.401.29%10,075
Oct 14, 2024156.60156.60155.08155.40155.40-0.43%8,530
Oct 11, 2024155.00156.41153.76156.07156.072.20%16,735
Oct 10, 2024152.58152.71152.08152.71152.71-1.24%10,470
Oct 9, 2024154.25155.07153.99154.63154.630.78%11,290
Oct 8, 2024156.24156.45153.43153.43153.43-1.08%10,385
Oct 7, 2024157.08157.08154.63155.11155.11-1.20%6,002
Oct 4, 2024157.87157.87156.12156.99156.990.65%10,860
Oct 3, 2024158.58158.58155.94155.98155.98-1.79%5,581
Oct 2, 2024160.35160.35158.18158.83158.83-0.67%5,408
Oct 1, 2024159.31161.08159.25159.91159.91-1.06%14,332
Sep 30, 2024161.11161.99159.57161.61161.611.96%18,517
Sep 27, 2024160.00160.23158.44158.51158.51-0.60%8,688
Sep 26, 2024159.19160.29159.13159.46159.461.36%11,096
Sep 25, 2024160.41160.41156.77157.32157.32-1.54%17,295
Sep 24, 2024159.53159.86159.53159.78159.78-0.58%5,795
Sep 23, 2024160.26162.05160.26160.70160.70-0.17%12,471
Sep 20, 2024162.93164.08159.32160.98160.98-1.20%89,023
Sep 19, 2024160.10163.00159.15162.93162.932.22%19,774
Sep 18, 2024156.59162.28156.59159.39159.391.43%14,191
Sep 17, 2024155.31159.13155.31157.15157.151.93%16,006
Sep 16, 2024154.06155.59152.50154.18154.180.12%11,697
Sep 13, 2024155.00156.10153.32154.00154.001.34%9,547
Sep 12, 2024150.78152.26150.77151.96151.960.63%18,957
Sep 11, 2024149.06151.13149.06151.01151.01-1.16%8,384
Sep 10, 2024152.10152.78152.10152.78152.78-0.16%6,112
Sep 9, 2024154.61154.81152.48153.02153.020.55%12,138
Sep 6, 2024151.93152.71151.75152.18152.18-1.44%7,655
Sep 5, 2024155.35155.35153.54154.40154.40-0.88%9,373
Sep 4, 2024156.80157.54154.96155.77155.77-0.53%28,616
Sep 3, 2024157.89157.89156.05156.60156.60-0.90%12,807
Aug 30, 2024157.76158.03156.25158.03158.03-13,588
Aug 29, 2024160.22160.65157.39158.03158.03-1.94%14,846
Aug 28, 2024160.54161.45160.25161.15159.640.52%15,275
Aug 27, 2024160.24160.32157.85160.32158.81-0.63%20,462
Aug 26, 2024161.54161.69159.76161.34159.820.24%24,529
Aug 23, 2024157.10162.86156.50160.96159.452.46%23,336
Aug 22, 2024157.81157.82156.93157.09155.61-0.18%6,937
Aug 21, 2024155.03157.44155.03157.37155.891.52%24,876
Aug 20, 2024155.30156.15154.06155.02153.56-0.62%24,993
Aug 19, 2024156.06156.30155.07155.98154.51-0.01%11,154
Aug 16, 2024154.01156.80154.00156.00154.531.61%22,856
Aug 15, 2024155.00155.60153.02153.53152.090.81%10,513
Aug 14, 2024152.01152.81151.50152.30150.87-12,902
Aug 13, 2024149.96152.60149.17152.30150.872.26%16,632
Aug 12, 2024151.14151.14148.69148.94147.54-0.83%23,166
Aug 9, 2024150.69150.70148.94150.18148.77-0.25%21,998
Aug 8, 2024148.40151.00148.13150.56149.141.97%30,911
Aug 7, 2024153.93153.93147.65147.65146.26-0.17%14,050
Aug 6, 2024146.78150.34146.37147.90146.510.32%26,898
Aug 5, 2024145.01150.72144.49147.43146.04-2.31%24,425
Aug 2, 2024153.93155.25150.91150.91149.49-4.20%12,284
Aug 1, 2024158.92158.95154.46157.53156.05-1.06%13,157
Jul 31, 2024160.85165.77159.22159.22157.72-2.46%44,694
Jul 30, 2024158.33163.24156.34163.24161.714.04%38,376
Jul 29, 2024160.82160.83156.45156.90155.43-2.74%9,480
Jul 26, 2024159.20161.32157.11161.32159.802.15%50,244
Jul 25, 2024157.43159.50157.43157.92156.442.02%10,917
Jul 24, 2024150.60160.65150.60154.80153.34-1.11%41,558
Jul 23, 2024152.89157.28152.89156.53155.061.66%32,500
Jul 22, 2024148.70154.00147.58153.98152.533.46%36,506
Jul 19, 2024150.18150.18148.04148.83147.43-1.35%10,344
Jul 18, 2024155.00155.00150.87150.87149.45-2.48%13,811
Jul 17, 2024152.47154.70152.15154.70153.251.04%22,739
Jul 16, 2024150.58153.54150.58153.11151.672.68%19,232
Jul 15, 2024148.11151.57148.11149.11147.711.35%16,673
Jul 12, 2024145.94149.27145.94147.12145.740.96%11,938
Jul 11, 2024142.58145.77142.58145.72144.353.26%13,658
Jul 10, 2024139.21141.51139.21141.12139.791.27%15,371
Jul 9, 2024140.31141.64139.30139.35138.04-1.09%15,499
Jul 8, 2024141.50142.58140.55140.88139.56-0.18%11,967
Jul 5, 2024142.41142.41140.46141.13139.80-1.49%16,054
Jul 3, 2024144.05144.33142.75143.26141.91-1.05%6,949
Jul 2, 2024143.20145.17143.20144.78143.421.55%12,228