Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
147.59
+1.45 (0.99%)
Mar 3, 2025, 4:00 PM EST - Market closed
DHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 146.14 | 149.70 | 146.14 | 147.59 | 147.59 | 0.99% | 26,097 |
| Feb 28, 2025 | 145.19 | 146.70 | 144.00 | 146.14 | 146.14 | 0.64% | 76,468 |
| Feb 27, 2025 | 144.79 | 146.22 | 144.60 | 145.21 | 145.21 | -0.52% | 21,648 |
| Feb 26, 2025 | 147.00 | 147.00 | 145.28 | 145.97 | 145.97 | -0.82% | 11,794 |
| Feb 25, 2025 | 147.90 | 147.90 | 144.31 | 147.18 | 147.18 | 0.39% | 20,230 |
| Feb 24, 2025 | 146.21 | 147.75 | 146.07 | 146.61 | 146.61 | 0.28% | 21,533 |
| Feb 21, 2025 | 148.81 | 148.81 | 145.00 | 146.20 | 146.20 | -1.18% | 19,532 |
| Feb 20, 2025 | 146.78 | 148.30 | 146.40 | 147.95 | 147.95 | 0.20% | 19,301 |
| Feb 19, 2025 | 149.52 | 149.52 | 147.36 | 147.66 | 147.66 | -0.91% | 15,478 |
| Feb 18, 2025 | 148.14 | 149.40 | 147.06 | 149.02 | 149.02 | 0.79% | 17,271 |
| Feb 14, 2025 | 147.89 | 148.24 | 146.40 | 147.85 | 147.85 | 0.61% | 14,307 |
| Feb 13, 2025 | 145.04 | 147.47 | 145.04 | 146.95 | 146.95 | 1.32% | 10,857 |
| Feb 12, 2025 | 145.60 | 146.58 | 143.48 | 145.04 | 145.04 | -1.13% | 16,648 |
| Feb 11, 2025 | 146.24 | 147.00 | 144.34 | 146.70 | 146.70 | 0.31% | 13,366 |
| Feb 10, 2025 | 147.58 | 148.44 | 146.24 | 146.24 | 146.24 | -0.65% | 9,064 |
| Feb 7, 2025 | 148.37 | 148.37 | 146.54 | 147.20 | 147.20 | -0.47% | 15,571 |
| Feb 6, 2025 | 148.28 | 148.28 | 147.89 | 147.89 | 147.89 | -1.07% | 6,385 |
| Feb 5, 2025 | 148.41 | 149.49 | 147.59 | 149.49 | 149.49 | 1.00% | 9,338 |
| Feb 4, 2025 | 142.98 | 149.18 | 142.98 | 148.01 | 148.01 | -0.35% | 10,142 |
| Feb 3, 2025 | 147.26 | 149.20 | 147.04 | 148.53 | 148.53 | -1.01% | 11,768 |
| Jan 31, 2025 | 149.59 | 150.04 | 148.46 | 150.04 | 150.04 | 0.68% | 11,624 |
| Jan 30, 2025 | 149.86 | 149.86 | 148.63 | 149.02 | 149.02 | -0.12% | 6,890 |
| Jan 29, 2025 | 149.45 | 149.84 | 148.97 | 149.20 | 149.20 | -0.81% | 10,372 |
| Jan 28, 2025 | 149.55 | 150.90 | 149.55 | 150.42 | 150.42 | 0.36% | 7,276 |
| Jan 27, 2025 | 148.70 | 151.00 | 148.70 | 149.88 | 149.88 | 0.05% | 13,084 |
| Jan 24, 2025 | 149.48 | 150.41 | 149.38 | 149.80 | 149.80 | -0.28% | 14,677 |
| Jan 23, 2025 | 148.18 | 150.22 | 148.18 | 150.22 | 150.22 | 0.62% | 17,251 |
| Jan 22, 2025 | 149.11 | 149.96 | 147.84 | 149.29 | 149.29 | -0.31% | 11,738 |
| Jan 21, 2025 | 149.79 | 150.67 | 147.81 | 149.76 | 149.76 | -0.17% | 20,933 |
| Jan 17, 2025 | 148.86 | 150.38 | 148.86 | 150.01 | 150.01 | 0.46% | 11,926 |
| Jan 16, 2025 | 150.44 | 150.72 | 148.40 | 149.33 | 149.33 | -1.11% | 8,874 |
| Jan 15, 2025 | 149.04 | 151.00 | 148.44 | 151.00 | 151.00 | 2.70% | 16,460 |
| Jan 14, 2025 | 147.40 | 147.75 | 145.65 | 147.03 | 147.03 | 0.66% | 12,467 |
| Jan 13, 2025 | 145.11 | 146.43 | 143.92 | 146.06 | 146.06 | 1.00% | 13,492 |
| Jan 10, 2025 | 149.88 | 149.88 | 143.77 | 144.61 | 144.61 | -3.59% | 23,060 |
| Jan 8, 2025 | 150.29 | 150.29 | 148.77 | 150.00 | 150.00 | -1.17% | 10,353 |
| Jan 7, 2025 | 156.30 | 156.30 | 150.36 | 151.78 | 151.78 | -3.07% | 22,879 |
| Jan 6, 2025 | 155.85 | 156.59 | 155.28 | 156.59 | 156.59 | 0.57% | 18,532 |
| Jan 3, 2025 | 154.87 | 155.90 | 154.87 | 155.70 | 155.70 | 1.00% | 9,848 |
| Jan 2, 2025 | 152.51 | 155.40 | 152.51 | 154.16 | 154.16 | -0.61% | 11,184 |
| Dec 31, 2024 | 154.87 | 156.32 | 154.87 | 155.10 | 155.10 | 0.51% | 9,393 |
| Dec 30, 2024 | 154.68 | 155.07 | 152.52 | 154.32 | 154.32 | -0.38% | 30,189 |
| Dec 27, 2024 | 154.77 | 154.91 | 153.55 | 154.91 | 154.91 | -0.61% | 13,701 |
| Dec 26, 2024 | 153.00 | 156.09 | 153.00 | 155.86 | 155.86 | 1.67% | 12,524 |
| Dec 24, 2024 | 152.31 | 153.47 | 152.31 | 153.30 | 153.30 | 1.42% | 10,943 |
| Dec 23, 2024 | 150.34 | 152.20 | 150.05 | 151.16 | 151.16 | 0.67% | 21,667 |
| 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 |