Diamond Hill Investment G...

145.61
0.85 (0.59%)
At close: Apr 02, 2025, 3:59 PM
130.43
-10.42%
After-hours: Apr 02, 2025, 04:28 PM EDT

Diamond Hill Investment Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 142.10 145.50 142.10 144.76 1.92 1.34% 12,086
Mar 31, 2025 142.78 144.18 142.08 142.84 -1.47 -1.02% 18,439
Mar 28, 2025 144.02 144.66 143.38 144.31 -1.39 -0.95% 11,200
Mar 27, 2025 144.99 145.70 144.47 145.70 0.40 0.28% 13,600
Mar 26, 2025 146.77 146.77 144.50 145.30 0.13 0.09% 9,400
Mar 25, 2025 145.03 146.28 144.93 145.17 -0.85 -0.58% 13,605
Mar 24, 2025 145.56 147.22 144.76 146.02 2.36 1.64% 13,500
Mar 21, 2025 143.26 145.82 143.04 143.66 -1.00 -0.69% 43,000
Mar 20, 2025 145.09 146.40 144.66 144.66 -1.35 -0.92% 16,707
Mar 19, 2025 146.85 147.00 144.90 146.01 0.39 0.27% 13,400
Mar 18, 2025 145.55 145.99 145.24 145.62 -0.66 -0.45% 13,500
Mar 17, 2025 146.53 146.75 145.09 146.28 0.48 0.33% 13,630
Mar 14, 2025 145.98 148.40 144.97 145.80 2.18 1.52% 11,624
Mar 13, 2025 145.00 145.25 143.23 143.62 -1.63 -1.12% 14,500
Mar 12, 2025 146.11 146.11 143.32 145.25 -0.36 -0.25% 28,011
Mar 11, 2025 145.67 147.82 145.04 145.61 -2.20 -1.49% 12,130
Mar 10, 2025 150.46 151.07 147.81 147.81 -4.72 -3.09% 13,209
Mar 7, 2025 148.36 152.79 148.31 152.53 3.73 2.51% 17,919
Mar 6, 2025 146.83 149.60 146.05 148.80 1.33 0.90% 20,128
Mar 5, 2025 146.77 147.58 145.76 147.47 0.02 0.01% 13,525
Mar 4, 2025 146.30 147.97 143.92 147.45 -0.14 -0.09% 24,200
Mar 3, 2025 146.14 149.70 146.14 147.59 1.45 0.99% 26,100
Feb 28, 2025 145.19 146.70 144.00 146.14 0.93 0.64% 76,500
Feb 27, 2025 144.79 146.22 144.60 145.21 -0.76 -0.52% 21,648
Feb 26, 2025 147.00 147.00 145.28 145.97 -1.21 -0.82% 11,800
Feb 25, 2025 147.90 147.90 144.31 147.18 0.57 0.39% 20,230
Feb 24, 2025 146.21 147.75 146.07 146.61 0.41 0.28% 21,533
Feb 21, 2025 148.81 148.81 145.00 146.20 -1.75 -1.18% 19,532
Feb 20, 2025 146.78 148.30 146.40 147.95 0.29 0.20% 19,301
Feb 19, 2025 149.52 149.52 147.36 147.66 -1.36 -0.91% 15,500
Feb 18, 2025 148.14 149.40 147.06 149.02 1.17 0.79% 17,300
Feb 14, 2025 147.89 148.24 146.40 147.85 0.90 0.61% 14,307
Feb 13, 2025 145.04 147.47 145.04 146.95 1.91 1.32% 10,900
Feb 12, 2025 145.60 146.57 143.48 145.04 -1.66 -1.13% 16,648
Feb 11, 2025 146.24 147.00 144.34 146.70 0.46 0.31% 13,400
Feb 10, 2025 147.58 148.44 146.24 146.24 -0.96 -0.65% 9,100
Feb 7, 2025 148.37 148.37 146.54 147.20 -0.69 -0.47% 15,600
Feb 6, 2025 148.28 148.28 147.89 147.89 -1.60 -1.07% 6,400
Feb 5, 2025 148.41 149.49 147.59 149.49 1.48 1.00% 9,338
Feb 4, 2025 142.97 149.18 142.97 148.01 -0.52 -0.35% 10,142
Feb 3, 2025 147.26 149.20 147.04 148.53 -1.51 -1.01% 11,800
Jan 31, 2025 149.59 150.04 148.46 150.04 1.02 0.68% 11,624
Jan 30, 2025 149.86 149.86 148.63 149.02 -0.18 -0.12% 6,900
Jan 29, 2025 149.45 149.84 148.97 149.20 -1.22 -0.81% 10,400
Jan 28, 2025 149.55 150.90 149.55 150.42 0.54 0.36% 7,300
Jan 27, 2025 148.70 151.00 148.70 149.88 0.08 0.05% 13,100
Jan 24, 2025 149.48 150.41 149.38 149.80 -0.42 -0.28% 14,700
Jan 23, 2025 148.18 150.22 148.18 150.22 0.93 0.62% 17,300
Jan 22, 2025 149.11 149.96 147.84 149.29 -0.47 -0.31% 11,738
Jan 21, 2025 149.79 150.67 147.81 149.76 -0.25 -0.17% 20,933