Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
155.04
-3.34 (-2.11%)
At close: Jul 11, 2025, 4:00 PM
154.18
-0.86 (-0.55%)
After-hours: Jul 11, 2025, 4:10 PM EDT
DHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 155.70 | 155.70 | 152.89 | 154.18 | 154.18 | -2.65% | 57,674 |
| Jul 10, 2025 | 155.76 | 159.42 | 155.01 | 158.38 | 158.38 | 0.82% | 29,162 |
| Jul 9, 2025 | 154.47 | 157.29 | 154.34 | 157.09 | 157.09 | 0.93% | 27,186 |
| Jul 8, 2025 | 154.50 | 155.93 | 153.80 | 155.64 | 155.64 | 0.61% | 44,094 |
| Jul 7, 2025 | 155.15 | 156.60 | 153.00 | 154.70 | 154.70 | -0.37% | 39,402 |
| Jul 3, 2025 | 155.04 | 155.79 | 153.62 | 155.27 | 155.27 | 0.42% | 40,416 |
| Jul 2, 2025 | 151.49 | 154.91 | 151.49 | 154.62 | 154.62 | 2.21% | 87,002 |
| Jul 1, 2025 | 144.82 | 151.47 | 144.82 | 151.27 | 151.27 | 4.10% | 118,711 |
| Jun 30, 2025 | 144.44 | 145.55 | 142.30 | 145.31 | 145.31 | 1.15% | 114,797 |
| Jun 27, 2025 | 143.99 | 145.12 | 143.06 | 143.66 | 143.66 | -0.06% | 77,765 |
| Jun 26, 2025 | 142.77 | 144.00 | 141.74 | 143.74 | 143.74 | 1.41% | 32,297 |
| Jun 25, 2025 | 142.55 | 142.91 | 141.00 | 141.74 | 141.74 | -0.53% | 29,842 |
| Jun 24, 2025 | 139.87 | 142.62 | 139.12 | 142.49 | 142.49 | 2.87% | 41,690 |
| Jun 23, 2025 | 137.61 | 138.80 | 135.54 | 138.52 | 138.52 | 0.89% | 51,718 |
| Jun 20, 2025 | 139.20 | 139.94 | 137.03 | 137.30 | 137.30 | -0.75% | 68,981 |
| Jun 18, 2025 | 139.10 | 140.16 | 137.35 | 138.34 | 138.34 | 0.10% | 46,181 |
| Jun 17, 2025 | 141.31 | 142.42 | 138.20 | 138.20 | 138.20 | -2.09% | 47,168 |
| Jun 16, 2025 | 142.55 | 143.69 | 140.74 | 141.15 | 141.15 | -0.51% | 44,916 |
| Jun 13, 2025 | 142.40 | 144.59 | 141.54 | 141.88 | 141.88 | -2.05% | 53,874 |
| Jun 12, 2025 | 144.13 | 145.85 | 143.70 | 144.85 | 144.85 | -0.34% | 60,435 |
| Jun 11, 2025 | 144.72 | 146.60 | 143.98 | 145.34 | 145.34 | 0.27% | 61,442 |
| Jun 10, 2025 | 142.82 | 145.11 | 141.50 | 144.95 | 144.95 | 2.26% | 105,804 |
| Jun 9, 2025 | 139.34 | 142.08 | 137.24 | 141.75 | 141.75 | 1.83% | 131,921 |
| Jun 6, 2025 | 138.31 | 139.53 | 137.17 | 139.20 | 139.20 | 1.24% | 146,251 |
| Jun 5, 2025 | 136.10 | 140.08 | 134.01 | 137.50 | 137.50 | 0.15% | 50,214 |
| Jun 4, 2025 | 137.80 | 139.19 | 136.53 | 137.29 | 137.29 | -0.80% | 13,654 |
| Jun 3, 2025 | 138.60 | 138.94 | 138.00 | 138.40 | 138.40 | -0.21% | 10,323 |
| Jun 2, 2025 | 139.56 | 139.71 | 134.47 | 138.69 | 138.69 | -1.82% | 30,815 |
| May 30, 2025 | 141.65 | 142.07 | 141.19 | 141.26 | 139.75 | -1.13% | 7,951 |
| May 29, 2025 | 141.34 | 142.87 | 140.71 | 142.87 | 141.34 | 1.30% | 16,979 |
| May 28, 2025 | 144.68 | 144.68 | 141.03 | 141.03 | 139.52 | -1.14% | 10,610 |
| May 27, 2025 | 142.11 | 142.65 | 141.00 | 142.65 | 141.12 | 3.35% | 14,208 |
| May 23, 2025 | 138.33 | 139.24 | 138.02 | 138.02 | 136.54 | -0.91% | 9,400 |
| May 22, 2025 | 135.31 | 140.85 | 135.31 | 139.29 | 137.80 | -1.66% | 16,128 |
| May 21, 2025 | 142.52 | 142.66 | 141.06 | 141.64 | 140.12 | -1.25% | 10,803 |
| May 20, 2025 | 142.61 | 143.59 | 142.61 | 143.43 | 141.90 | 0.39% | 11,636 |
| May 19, 2025 | 140.82 | 143.20 | 140.82 | 142.87 | 141.34 | 0.05% | 6,457 |
| May 16, 2025 | 143.02 | 143.50 | 142.21 | 142.80 | 141.27 | -0.31% | 12,199 |
| May 15, 2025 | 143.12 | 144.20 | 141.06 | 143.24 | 141.71 | 0.13% | 15,817 |
| May 14, 2025 | 143.60 | 143.93 | 142.28 | 143.05 | 141.52 | -0.26% | 18,299 |
| May 13, 2025 | 143.86 | 144.85 | 143.30 | 143.43 | 141.89 | 0.48% | 11,191 |
| May 12, 2025 | 144.17 | 144.17 | 142.74 | 142.74 | 141.21 | 1.89% | 14,271 |
| May 9, 2025 | 138.72 | 140.23 | 138.72 | 140.09 | 138.59 | 0.34% | 13,696 |
| May 8, 2025 | 137.70 | 140.50 | 137.70 | 139.61 | 138.12 | 1.82% | 17,839 |
| May 7, 2025 | 137.00 | 138.02 | 136.38 | 137.11 | 135.64 | 1.00% | 13,930 |
| May 6, 2025 | 134.20 | 136.26 | 134.00 | 135.75 | 134.30 | -0.05% | 12,589 |
| May 5, 2025 | 132.23 | 136.40 | 132.23 | 135.82 | 134.37 | 3.36% | 19,829 |
| May 2, 2025 | 129.91 | 132.26 | 128.92 | 131.41 | 130.00 | 2.11% | 24,654 |
| May 1, 2025 | 126.00 | 128.70 | 126.00 | 128.70 | 127.32 | 2.16% | 16,000 |
| Apr 30, 2025 | 124.50 | 126.32 | 122.32 | 125.98 | 124.63 | -2.86% | 19,249 |