Diamond Hill Investment G... (DHIL)
NASDAQ: DHIL
· Real-Time Price · USD
145.54
-2.11 (-1.43%)
At close: Aug 14, 2025, 3:59 PM
145.50
-0.03%
After-hours: Aug 14, 2025, 04:20 PM EDT
DHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 147.40 | 149.02 | 144.10 | 145.50 | 145.50 | -1.46% | 16,229 |
| Aug 13, 2025 | 147.12 | 148.17 | 146.58 | 147.65 | 147.65 | 0.50% | 17,204 |
| Aug 12, 2025 | 144.51 | 146.92 | 144.05 | 146.92 | 146.92 | 2.10% | 22,000 |
| Aug 11, 2025 | 142.05 | 144.06 | 141.81 | 143.90 | 143.90 | 1.05% | 51,200 |
| Aug 8, 2025 | 142.93 | 143.25 | 140.95 | 142.41 | 142.41 | 1.05% | 27,900 |
| Aug 7, 2025 | 142.12 | 142.12 | 139.60 | 140.93 | 140.93 | -0.60% | 25,600 |
| Aug 6, 2025 | 141.57 | 141.79 | 140.18 | 141.78 | 141.78 | 0.15% | 25,009 |
| Aug 5, 2025 | 140.39 | 141.66 | 140.00 | 141.57 | 141.57 | 0.63% | 27,935 |
| Aug 4, 2025 | 133.49 | 140.85 | 133.49 | 140.69 | 140.69 | 5.46% | 41,732 |
| Aug 1, 2025 | 133.82 | 134.53 | 132.27 | 133.40 | 133.40 | -1.60% | 28,800 |
| Jul 31, 2025 | 143.56 | 143.75 | 135.43 | 135.57 | 135.57 | -6.53% | 43,740 |
| Jul 30, 2025 | 152.03 | 152.03 | 144.04 | 145.04 | 145.04 | -3.37% | 18,900 |
| Jul 29, 2025 | 149.63 | 150.90 | 147.25 | 150.10 | 150.10 | 1.13% | 32,905 |
| Jul 28, 2025 | 148.73 | 150.06 | 148.05 | 148.43 | 148.43 | -0.37% | 22,600 |
| Jul 25, 2025 | 151.60 | 151.78 | 148.53 | 148.98 | 148.98 | -1.12% | 17,800 |
| Jul 24, 2025 | 152.45 | 152.45 | 149.50 | 150.66 | 150.66 | -1.73% | 17,400 |
| Jul 23, 2025 | 153.50 | 153.50 | 150.75 | 153.31 | 153.31 | 0.54% | 41,924 |
| Jul 22, 2025 | 151.55 | 153.76 | 151.55 | 152.49 | 152.49 | 0.28% | 23,540 |
| Jul 21, 2025 | 153.10 | 153.70 | 151.75 | 152.07 | 152.07 | 0.24% | 13,200 |
| Jul 18, 2025 | 154.98 | 154.98 | 151.00 | 151.71 | 151.71 | -1.47% | 15,208 |