Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
138.79
+0.60 (0.43%)
Oct 14, 2025, 1:06 PM EDT - Market open
DHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 138.25 | 138.70 | 137.65 | 138.79 | - | 0.43% | 5,249 |
| Oct 13, 2025 | 137.30 | 139.89 | 136.59 | 138.19 | 138.19 | 1.65% | 17,571 |
| Oct 10, 2025 | 140.18 | 140.18 | 135.95 | 135.95 | 135.95 | -3.00% | 29,556 |
| Oct 9, 2025 | 140.67 | 140.69 | 138.37 | 140.15 | 140.15 | -0.28% | 23,360 |
| Oct 8, 2025 | 140.17 | 141.80 | 139.46 | 140.54 | 140.54 | 0.51% | 41,505 |
| Oct 7, 2025 | 140.80 | 141.09 | 138.45 | 139.83 | 139.83 | -0.44% | 35,561 |
| Oct 6, 2025 | 141.51 | 142.78 | 140.44 | 140.45 | 140.45 | -1.47% | 24,490 |
| Oct 3, 2025 | 141.52 | 143.51 | 141.17 | 142.54 | 142.54 | 1.28% | 34,704 |
| Oct 2, 2025 | 139.53 | 141.44 | 139.11 | 140.74 | 140.74 | 0.90% | 41,631 |
| Oct 1, 2025 | 140.09 | 140.54 | 138.91 | 139.48 | 139.48 | -0.38% | 24,263 |
| Sep 30, 2025 | 140.39 | 141.02 | 139.62 | 140.01 | 140.01 | -0.35% | 34,792 |
| Sep 29, 2025 | 140.09 | 141.54 | 139.66 | 140.50 | 140.50 | -0.30% | 67,947 |
| Sep 26, 2025 | 140.50 | 141.95 | 140.43 | 140.92 | 140.92 | 0.22% | 22,588 |
| Sep 25, 2025 | 138.26 | 141.09 | 138.26 | 140.61 | 140.61 | 0.59% | 21,004 |
| Sep 24, 2025 | 140.05 | 141.34 | 138.55 | 139.79 | 139.79 | -0.29% | 31,753 |
| Sep 23, 2025 | 141.48 | 142.52 | 139.72 | 140.19 | 140.19 | -1.06% | 26,194 |
| Sep 22, 2025 | 139.37 | 141.69 | 139.37 | 141.69 | 141.69 | 0.99% | 16,109 |
| Sep 19, 2025 | 142.70 | 142.70 | 140.12 | 140.30 | 140.30 | -1.72% | 87,529 |
| Sep 18, 2025 | 141.27 | 142.75 | 141.27 | 142.75 | 142.75 | 1.78% | 15,980 |
| Sep 17, 2025 | 141.63 | 143.00 | 139.55 | 140.26 | 140.26 | -0.58% | 30,629 |
| Sep 16, 2025 | 141.18 | 141.32 | 140.21 | 141.08 | 141.08 | -0.52% | 13,558 |
| Sep 15, 2025 | 141.08 | 142.84 | 140.68 | 141.81 | 141.81 | -0.26% | 16,603 |
| Sep 12, 2025 | 145.00 | 145.00 | 142.17 | 142.18 | 142.18 | -2.19% | 29,236 |
| Sep 11, 2025 | 142.11 | 145.76 | 142.11 | 145.36 | 145.36 | 2.25% | 24,705 |
| Sep 10, 2025 | 139.79 | 142.24 | 139.13 | 142.16 | 142.16 | 1.59% | 48,156 |
| Sep 9, 2025 | 141.49 | 141.49 | 139.70 | 139.93 | 139.93 | -1.09% | 16,491 |
| Sep 8, 2025 | 142.50 | 142.50 | 140.30 | 141.47 | 141.47 | -0.72% | 13,403 |
| Sep 5, 2025 | 143.75 | 143.75 | 141.72 | 142.50 | 142.50 | -1.58% | 26,044 |
| Sep 4, 2025 | 141.37 | 144.79 | 141.37 | 144.79 | 144.79 | 1.94% | 26,427 |
| Sep 3, 2025 | 142.61 | 143.10 | 140.97 | 142.03 | 142.03 | -0.36% | 43,041 |
| Sep 2, 2025 | 144.63 | 144.63 | 142.24 | 142.55 | 142.55 | -2.20% | 19,734 |
| 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 |