Diamond Hill Investment G...

AI Score

0

Unlock

149.96
0.20 (0.13%)
At close: Jan 22, 2025, 3:59 PM
149.29
-0.44%
After-hours Jan 22, 2025, 04:00 PM EST

DHIL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 149.11 149.96 147.84 149.29 -0.47 -0.31% 11,693
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
Dec 13, 2024 159.14 160.92 158.02 159.46 -1.16 -0.72% 20,500
Dec 12, 2024 161.62 161.97 159.62 160.62 -0.52 -0.32% 10,300
Dec 11, 2024 161.77 162.43 161.00 161.14 -0.76 -0.47% 33,000
Dec 10, 2024 161.01 163.02 160.50 161.90 0.46 0.28% 21,329
Dec 9, 2024 162.85 167.32 161.00 161.44 -1.91 -1.17% 34,002
Dec 6, 2024 162.84 164.00 162.84 163.35 -2.07 -1.25% 7,800
Dec 5, 2024 166.78 166.78 164.39 165.42 -1.05 -0.63% 9,606
Dec 4, 2024 166.76 167.00 165.19 166.47 0.05 0.03% 12,006
Dec 3, 2024 169.01 169.35 166.42 166.42 -1.98 -1.18% 16,400
Dec 2, 2024 166.70 168.41 166.70 168.40 3.05 1.84% 8,200
Nov 29, 2024 165.67 165.67 165.35 165.35 -0.92 -0.55% 5,000
Nov 27, 2024 166.14 168.10 165.24 166.27 0.35 0.21% 13,036
Nov 26, 2024 167.96 168.70 163.94 165.92 -3.48 -2.05% 31,046
Nov 25, 2024 170.83 172.84 169.40 169.40 -1.16 -0.68% 14,520
Nov 22, 2024 168.43 170.69 168.43 170.56 0.91 0.54% 7,143
Nov 21, 2024 171.49 171.49 169.36 169.65 -0.01 -0.01% 19,600
Nov 20, 2024 168.97 170.61 168.07 169.66 0.50 0.30% 14,100
Nov 19, 2024 168.66 169.16 167.89 169.16 -0.27 -0.16% 6,140
Nov 18, 2024 169.76 170.47 168.87 169.43 -1.29 -0.76% 15,108
Nov 15, 2024 170.66 170.72 169.70 170.72 -0.16 -0.09% 7,818
Nov 14, 2024 169.33 171.70 169.00 170.88 1.70 1.00% 26,820
Nov 13, 2024 168.94 170.05 168.36 169.18 0.00 0.00% 7,900
Nov 12, 2024 170.38 170.38 169.17 169.18 -2.71 -1.58% 8,533
Nov 11, 2024 170.00 173.25 170.00 171.89 3.60 2.14% 11,600
Nov 8, 2024 166.45 168.29 164.85 168.29 3.79 2.30% 25,800
Nov 7, 2024 165.60 168.80 164.31 164.50 -2.50 -1.50% 29,924