Diamond Hill Investment G... (DHIL)
NASDAQ: DHIL
· Real-Time Price · USD
142.50
-2.29 (-1.58%)
At close: Sep 05, 2025, 3:59 PM
142.50
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
DHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 143.75 | 143.75 | 141.72 | 142.50 | 142.50 | -1.58% | 26,038 |
| Sep 4, 2025 | 141.37 | 144.79 | 141.37 | 144.79 | 144.79 | 1.94% | 26,427 |
| Sep 3, 2025 | 142.61 | 143.10 | 140.97 | 142.03 | 142.03 | -0.36% | 43,041 |
| Sep 2, 2025 | 144.63 | 144.63 | 142.24 | 142.55 | 142.55 | -2.20% | 19,734 |
| Aug 29, 2025 | 147.74 | 147.74 | 145.55 | 145.76 | 145.76 | -1.93% | 26,530 |
| Aug 28, 2025 | 149.06 | 149.09 | 147.75 | 148.63 | 147.13 | -0.23% | 39,412 |
| Aug 27, 2025 | 148.18 | 149.00 | 147.90 | 148.97 | 147.47 | -0.02% | 12,500 |
| Aug 26, 2025 | 147.67 | 149.27 | 147.24 | 149.00 | 147.50 | 0.71% | 20,514 |
| Aug 25, 2025 | 148.00 | 148.79 | 147.29 | 147.95 | 146.46 | -0.43% | 35,700 |
| Aug 22, 2025 | 144.65 | 149.50 | 144.07 | 148.59 | 147.09 | 3.59% | 38,533 |
| Aug 21, 2025 | 144.21 | 144.25 | 141.39 | 143.44 | 141.99 | 1.17% | 31,503 |
| Aug 20, 2025 | 142.01 | 142.54 | 141.72 | 141.78 | 140.35 | -0.18% | 20,900 |
| Aug 19, 2025 | 142.97 | 143.25 | 141.97 | 142.04 | 140.61 | 0.20% | 10,100 |
| Aug 18, 2025 | 143.51 | 143.51 | 141.56 | 141.75 | 140.32 | -1.25% | 9,400 |
| Aug 15, 2025 | 145.70 | 145.70 | 142.82 | 143.54 | 142.09 | -1.35% | 26,400 |
| Aug 14, 2025 | 147.40 | 149.02 | 144.10 | 145.50 | 144.03 | -1.46% | 16,229 |
| Aug 13, 2025 | 147.12 | 148.17 | 146.58 | 147.65 | 146.16 | 0.50% | 17,204 |
| Aug 12, 2025 | 144.51 | 146.92 | 144.05 | 146.92 | 145.44 | 2.10% | 22,000 |
| Aug 11, 2025 | 142.05 | 144.06 | 141.81 | 143.90 | 142.45 | 1.05% | 51,200 |
| Aug 8, 2025 | 142.93 | 143.25 | 140.95 | 142.41 | 140.97 | 1.05% | 27,900 |