Diamond Hill Investment G... (DHIL)
147.80
1.66 (1.14%)
At close: Mar 03, 2025, 3:59 PM
147.59
-0.14%
After-hours: Mar 03, 2025, 04:00 PM EST
DHIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 145.19 | 146.70 | 144.00 | 146.14 | 0.93 | 0.64% | 70,153 |
| 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 |
| Jan 17, 2025 | 148.86 | 150.38 | 148.86 | 150.01 | 0.68 | 0.46% | 11,926 |
| Jan 16, 2025 | 150.44 | 150.72 | 148.40 | 149.33 | -1.67 | -1.11% | 8,900 |
| Jan 15, 2025 | 149.04 | 151.00 | 148.44 | 151.00 | 3.97 | 2.70% | 16,500 |
| Jan 14, 2025 | 147.40 | 147.75 | 145.65 | 147.03 | 0.97 | 0.66% | 12,500 |
| Jan 13, 2025 | 145.11 | 146.43 | 143.92 | 146.06 | 1.45 | 1.00% | 13,500 |
| Jan 10, 2025 | 149.88 | 149.88 | 143.76 | 144.61 | -5.39 | -3.59% | 23,100 |
| Jan 8, 2025 | 150.29 | 150.29 | 148.77 | 150.00 | -1.78 | -1.17% | 10,400 |
| Jan 7, 2025 | 156.30 | 156.30 | 150.36 | 151.78 | -4.81 | -3.07% | 22,900 |
| Jan 6, 2025 | 155.85 | 156.59 | 155.28 | 156.59 | 0.89 | 0.57% | 18,532 |
| Jan 3, 2025 | 154.87 | 155.90 | 154.87 | 155.70 | 1.54 | 1.00% | 9,848 |
| Jan 2, 2025 | 152.51 | 155.40 | 152.51 | 154.16 | -0.94 | -0.61% | 11,200 |
| Dec 31, 2024 | 154.87 | 156.32 | 154.87 | 155.10 | 0.78 | 0.51% | 9,400 |
| Dec 30, 2024 | 154.68 | 155.07 | 152.52 | 154.32 | -0.59 | -0.38% | 30,200 |
| Dec 27, 2024 | 154.77 | 154.91 | 153.55 | 154.91 | -0.95 | -0.61% | 13,701 |
| Dec 26, 2024 | 153.00 | 156.09 | 153.00 | 155.86 | 2.56 | 1.67% | 12,524 |
| Dec 24, 2024 | 152.31 | 153.47 | 152.31 | 153.30 | 2.14 | 1.42% | 10,943 |
| Dec 23, 2024 | 150.34 | 152.20 | 150.05 | 151.16 | 1.01 | 0.67% | 21,700 |
| Dec 20, 2024 | 149.00 | 152.79 | 149.00 | 150.15 | -0.09 | -0.06% | 45,700 |
| Dec 19, 2024 | 150.51 | 152.26 | 149.56 | 150.24 | -0.02 | -0.01% | 21,515 |
| Dec 18, 2024 | 155.50 | 156.83 | 150.26 | 150.26 | -5.34 | -3.43% | 19,600 |
| Dec 17, 2024 | 157.38 | 157.97 | 155.53 | 155.60 | -4.04 | -2.53% | 12,800 |
| Dec 16, 2024 | 158.10 | 160.95 | 158.10 | 159.64 | 0.18 | 0.11% | 11,148 |