Diamond Hill Investment Group Inc. (DHIL) Historical Stock Price Data | Complete Trading History - Stocknear

Diamond Hill Investment G...

NASDAQ: DHIL · Real-Time Price · USD
140.92
0.31 (0.22%)
At close: Sep 26, 2025, 3:59 PM
140.92
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

DHIL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 140.50 141.95 140.43 140.92 140.92 0.22% 22,588
Sep 25, 2025 138.26 141.09 138.26 140.61 140.61 0.59% 21,004
Sep 24, 2025 140.05 141.34 138.55 139.79 139.79 -0.29% 31,800
Sep 23, 2025 141.48 142.52 139.72 140.19 140.19 -1.06% 26,200
Sep 22, 2025 139.37 141.69 139.37 141.69 141.69 0.99% 16,109
Sep 19, 2025 142.70 142.70 140.12 140.30 140.30 -1.72% 87,529
Sep 18, 2025 141.27 142.75 141.27 142.75 142.75 1.78% 16,000
Sep 17, 2025 141.63 143.00 139.55 140.26 140.26 -0.57% 30,629
Sep 16, 2025 141.18 141.32 140.21 141.07 141.07 -0.52% 13,600
Sep 15, 2025 141.07 142.84 140.68 141.81 141.81 -0.26% 16,603
Sep 12, 2025 145.00 145.00 142.17 142.18 142.18 -2.19% 29,236
Sep 11, 2025 142.11 145.76 142.11 145.36 145.36 2.25% 24,705
Sep 10, 2025 139.79 142.24 139.13 142.16 142.16 1.59% 48,200
Sep 9, 2025 141.49 141.49 139.70 139.93 139.93 -1.09% 16,500
Sep 8, 2025 142.50 142.50 140.30 141.47 141.47 -0.72% 13,403
Sep 5, 2025 143.75 143.75 141.72 142.50 142.50 -1.58% 26,044
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