Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
168.44
-0.91 (-0.54%)
Dec 19, 2025, 4:00 PM EST - Market closed
DHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 169.78 | 170.30 | 168.23 | 168.44 | 168.44 | -0.54% | 154,534 |
| Dec 18, 2025 | 170.00 | 170.81 | 169.35 | 169.35 | 169.35 | -0.28% | 62,257 |
| Dec 17, 2025 | 170.07 | 171.00 | 169.77 | 169.82 | 169.82 | 0.08% | 46,236 |
| Dec 16, 2025 | 169.65 | 170.77 | 169.55 | 169.68 | 169.68 | -0.03% | 44,198 |
| Dec 15, 2025 | 169.48 | 170.55 | 169.36 | 169.73 | 169.73 | 0.43% | 73,185 |
| Dec 12, 2025 | 169.50 | 170.50 | 168.51 | 169.00 | 169.00 | -0.44% | 64,038 |
| Dec 11, 2025 | 169.70 | 171.43 | 169.50 | 169.74 | 169.74 | 44.48% | 199,812 |
| Dec 10, 2025 | 115.70 | 118.28 | 115.59 | 117.48 | 117.48 | 2.08% | 35,852 |
| Dec 9, 2025 | 115.06 | 116.11 | 114.61 | 115.09 | 115.09 | 0.23% | 18,833 |
| Dec 8, 2025 | 117.17 | 117.70 | 114.11 | 114.83 | 114.83 | -1.26% | 17,256 |
| Dec 5, 2025 | 116.48 | 117.16 | 115.27 | 116.30 | 116.30 | -0.46% | 30,228 |
| Dec 4, 2025 | 117.64 | 117.92 | 116.13 | 116.84 | 116.84 | -0.05% | 21,189 |
| Dec 3, 2025 | 115.91 | 118.18 | 115.40 | 116.90 | 116.90 | 1.45% | 29,024 |
| Dec 2, 2025 | 117.02 | 117.15 | 114.48 | 115.23 | 115.23 | -0.69% | 37,390 |
| Dec 1, 2025 | 117.58 | 117.66 | 115.17 | 116.03 | 116.03 | -1.67% | 30,796 |
| Nov 28, 2025 | 117.58 | 118.27 | 116.36 | 118.00 | 118.00 | -0.34% | 21,254 |
| Nov 26, 2025 | 116.90 | 119.09 | 116.67 | 118.40 | 118.40 | 1.39% | 28,066 |
| Nov 25, 2025 | 117.37 | 117.88 | 115.61 | 116.78 | 116.78 | 0.05% | 21,644 |
| Nov 24, 2025 | 120.74 | 121.04 | 116.50 | 116.72 | 116.72 | -3.55% | 32,988 |
| Nov 21, 2025 | 121.30 | 122.82 | 119.00 | 121.02 | 121.02 | -4.74% | 40,127 |
| Nov 20, 2025 | 128.03 | 129.85 | 125.92 | 127.04 | 121.54 | 0.25% | 48,109 |
| Nov 19, 2025 | 128.05 | 128.44 | 126.55 | 126.72 | 121.23 | 0.05% | 32,117 |
| Nov 18, 2025 | 127.66 | 128.40 | 126.53 | 126.66 | 121.18 | -0.78% | 30,032 |
| Nov 17, 2025 | 129.99 | 130.20 | 127.09 | 127.66 | 122.13 | -1.95% | 36,394 |
| Nov 14, 2025 | 131.68 | 131.70 | 129.98 | 130.20 | 124.56 | -1.26% | 12,946 |
| Nov 13, 2025 | 132.50 | 132.85 | 130.29 | 131.86 | 126.15 | -0.61% | 18,129 |
| Nov 12, 2025 | 132.25 | 133.58 | 132.25 | 132.67 | 126.92 | 0.53% | 10,422 |
| Nov 11, 2025 | 130.97 | 133.17 | 130.31 | 131.96 | 126.25 | 0.30% | 17,124 |
| Nov 10, 2025 | 131.04 | 131.56 | 130.11 | 131.56 | 125.86 | -0.03% | 28,999 |
| Nov 7, 2025 | 130.95 | 132.14 | 130.15 | 131.60 | 125.90 | 0.17% | 33,587 |
| Nov 6, 2025 | 130.00 | 131.79 | 129.55 | 131.38 | 125.69 | 0.79% | 49,454 |
| Nov 5, 2025 | 129.00 | 130.65 | 128.25 | 130.35 | 124.71 | 2.40% | 39,126 |
| Nov 4, 2025 | 128.50 | 128.50 | 125.12 | 127.30 | 121.79 | -1.29% | 28,393 |
| Nov 3, 2025 | 127.76 | 129.36 | 127.61 | 128.97 | 123.39 | 0.48% | 33,896 |
| Oct 31, 2025 | 125.90 | 129.76 | 125.90 | 128.35 | 122.79 | 1.63% | 24,643 |
| Oct 30, 2025 | 130.30 | 130.30 | 123.24 | 126.29 | 120.82 | -2.93% | 41,629 |
| Oct 29, 2025 | 134.30 | 134.61 | 129.38 | 130.10 | 124.47 | -4.29% | 31,752 |
| Oct 28, 2025 | 137.10 | 137.10 | 135.62 | 135.94 | 130.05 | -1.28% | 11,788 |
| Oct 27, 2025 | 137.95 | 138.94 | 137.17 | 137.70 | 131.74 | 0.15% | 17,278 |
| Oct 24, 2025 | 137.03 | 138.44 | 136.00 | 137.50 | 131.55 | 0.50% | 26,060 |
| Oct 23, 2025 | 137.53 | 137.53 | 136.00 | 136.81 | 130.89 | -0.17% | 32,385 |
| Oct 22, 2025 | 136.97 | 138.70 | 136.00 | 137.04 | 131.11 | -0.62% | 54,327 |
| Oct 21, 2025 | 137.49 | 137.90 | 136.68 | 137.90 | 131.93 | 0.66% | 12,376 |
| Oct 20, 2025 | 136.16 | 137.97 | 136.16 | 136.99 | 131.06 | 1.59% | 15,886 |
| Oct 17, 2025 | 136.15 | 137.50 | 134.84 | 134.84 | 129.00 | -1.18% | 21,097 |
| Oct 16, 2025 | 136.51 | 137.70 | 135.02 | 136.46 | 130.55 | -1.26% | 42,150 |
| Oct 15, 2025 | 138.85 | 140.65 | 137.32 | 138.19 | 132.21 | -0.39% | 19,788 |
| Oct 14, 2025 | 138.25 | 140.28 | 137.65 | 138.73 | 132.72 | 0.39% | 16,237 |
| Oct 13, 2025 | 137.30 | 139.89 | 136.59 | 138.19 | 132.21 | 1.65% | 17,571 |
| Oct 10, 2025 | 140.18 | 140.18 | 135.95 | 135.95 | 130.06 | -3.00% | 29,556 |