Skip to main content
logo
Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
137.90
+0.91 (0.66%)
At close: Oct 21, 2025, 4:00 PM EDT
137.90
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:00 PM EDT

DHIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025137.49137.83136.68137.25-0.19%7,165
Oct 20, 2025136.16137.97136.16136.99136.991.59%15,886
Oct 17, 2025136.15137.50134.84134.84134.84-1.18%21,097
Oct 16, 2025136.51137.70135.02136.46136.46-1.26%42,150
Oct 15, 2025138.85140.65137.32138.19138.19-0.39%19,788
Oct 14, 2025138.25140.28137.65138.73138.730.39%16,237
Oct 13, 2025137.30139.89136.59138.19138.191.65%17,571
Oct 10, 2025140.18140.18135.95135.95135.95-3.00%29,556
Oct 9, 2025140.67140.69138.37140.15140.15-0.28%23,360
Oct 8, 2025140.17141.80139.46140.54140.540.51%41,505
Oct 7, 2025140.80141.09138.45139.83139.83-0.44%35,561
Oct 6, 2025141.51142.78140.44140.45140.45-1.47%24,490
Oct 3, 2025141.52143.51141.17142.54142.541.28%34,704
Oct 2, 2025139.53141.44139.11140.74140.740.90%41,631
Oct 1, 2025140.09140.54138.91139.48139.48-0.38%24,263
Sep 30, 2025140.39141.02139.62140.01140.01-0.35%34,792
Sep 29, 2025140.09141.54139.66140.50140.50-0.30%67,947
Sep 26, 2025140.50141.95140.43140.92140.920.22%22,588
Sep 25, 2025138.26141.09138.26140.61140.610.59%21,004
Sep 24, 2025140.05141.34138.55139.79139.79-0.29%31,753
Sep 23, 2025141.48142.52139.72140.19140.19-1.06%26,194
Sep 22, 2025139.37141.69139.37141.69141.690.99%16,109
Sep 19, 2025142.70142.70140.12140.30140.30-1.72%87,529
Sep 18, 2025141.27142.75141.27142.75142.751.78%15,980
Sep 17, 2025141.63143.00139.55140.26140.26-0.58%30,629
Sep 16, 2025141.18141.32140.21141.08141.08-0.52%13,558
Sep 15, 2025141.08142.84140.68141.81141.81-0.26%16,603
Sep 12, 2025145.00145.00142.17142.18142.18-2.19%29,236
Sep 11, 2025142.11145.76142.11145.36145.362.25%24,705
Sep 10, 2025139.79142.24139.13142.16142.161.59%48,156
Sep 9, 2025141.49141.49139.70139.93139.93-1.09%16,491
Sep 8, 2025142.50142.50140.30141.47141.47-0.72%13,403
Sep 5, 2025143.75143.75141.72142.50142.50-1.58%26,044
Sep 4, 2025141.37144.79141.37144.79144.791.94%26,427
Sep 3, 2025142.61143.10140.97142.03142.03-0.36%43,041
Sep 2, 2025144.63144.63142.24142.55142.55-2.20%19,734
Aug 29, 2025147.74147.74145.55145.76145.76-1.93%26,530
Aug 28, 2025149.06149.09147.75148.63147.12-0.23%39,412
Aug 27, 2025148.18149.00147.90148.97147.45-0.02%12,476
Aug 26, 2025147.67149.27147.24149.00147.480.71%20,514
Aug 25, 2025148.00148.79147.29147.95146.44-0.43%35,650
Aug 22, 2025144.65149.50144.07148.59147.083.59%38,533
Aug 21, 2025144.21144.25141.39143.44141.981.17%31,503
Aug 20, 2025142.01142.54141.72141.78140.34-0.18%20,893
Aug 19, 2025142.97143.25141.97142.04140.590.20%10,060
Aug 18, 2025143.51143.51141.56141.75140.31-1.25%9,362
Aug 15, 2025145.70145.70142.83143.54142.08-1.35%26,357
Aug 14, 2025147.40149.02144.11145.50144.02-1.46%16,229
Aug 13, 2025147.12148.17146.58147.65146.150.50%17,204
Aug 12, 2025144.51146.92144.05146.92145.422.10%21,962