Diamond Hill Investment Group Inc (DHIL) Historical Stock Data
116.84 ↓0.06 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHIL is down -0.42% a day on average. There have been 12 days where Diamond Hill Investment Group Inc closed green and 18 days where DHIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 117.64 | 116.84 | ↓$0.80 (-0.68%) | 116.13 | 117.92 | 21.19K |
| 2025-12-03 | 115.91 | 116.90 | ↑$0.99 (0.85%) | 115.40 | 118.18 | 29.02K |
| 2025-12-02 | 117.02 | 115.23 | ↓$1.79 (-1.53%) | 114.48 | 117.15 | 37.39K |
| 2025-12-01 | 117.58 | 116.03 | ↓$1.55 (-1.32%) | 115.17 | 117.66 | 30.80K |
| 2025-11-28 | 117.58 | 118.00 | ↑$0.42 (0.36%) | 116.36 | 118.27 | 21.25K |
| 2025-11-26 | 116.90 | 118.40 | ↑$1.50 (1.28%) | 116.67 | 119.09 | 28.07K |
| 2025-11-25 | 117.37 | 116.78 | ↓$0.59 (-0.50%) | 115.61 | 117.88 | 21.64K |
| 2025-11-24 | 120.74 | 116.72 | ↓$4.02 (-3.33%) | 116.50 | 121.04 | 32.99K |
| 2025-11-21 | 121.30 | 121.02 | ↓$0.28 (-0.23%) | 119.00 | 122.82 | 40.13K |
| 2025-11-20 | 128.03 | 127.04 | ↓$0.99 (-0.77%) | 125.92 | 129.85 | 48.11K |
| 2025-11-19 | 128.05 | 126.72 | ↓$1.33 (-1.04%) | 126.55 | 128.44 | 32.12K |
| 2025-11-18 | 127.66 | 126.66 | ↓$1.00 (-0.78%) | 126.53 | 128.40 | 30.03K |
| 2025-11-17 | 129.99 | 127.66 | ↓$2.33 (-1.79%) | 127.09 | 130.20 | 36.39K |
| 2025-11-14 | 131.68 | 130.20 | ↓$1.48 (-1.12%) | 129.98 | 131.70 | 12.95K |
| 2025-11-13 | 132.50 | 131.86 | ↓$0.64 (-0.48%) | 130.29 | 132.85 | 18.13K |
| 2025-11-12 | 132.25 | 132.67 | ↑$0.41 (0.31%) | 132.25 | 133.58 | 10.42K |
| 2025-11-11 | 130.97 | 131.96 | ↑$0.99 (0.76%) | 130.31 | 133.17 | 17.12K |
| 2025-11-10 | 131.04 | 131.56 | ↑$0.52 (0.40%) | 130.11 | 131.56 | 29K |
| 2025-11-07 | 130.95 | 131.60 | ↑$0.65 (0.50%) | 130.15 | 132.14 | 33.59K |
| 2025-11-06 | 130.00 | 131.38 | ↑$1.38 (1.06%) | 129.55 | 131.79 | 49.45K |
| 2025-11-05 | 129.00 | 130.35 | ↑$1.35 (1.05%) | 128.25 | 130.65 | 39.13K |
| 2025-11-04 | 128.50 | 127.30 | ↓$1.20 (-0.93%) | 125.12 | 128.50 | 28.39K |
| 2025-11-03 | 127.76 | 128.97 | ↑$1.21 (0.95%) | 127.61 | 129.36 | 33.90K |
| 2025-10-31 | 125.90 | 128.35 | ↑$2.45 (1.95%) | 125.90 | 129.76 | 24.64K |
| 2025-10-30 | 130.30 | 126.29 | ↓$4.01 (-3.08%) | 123.24 | 130.30 | 41.63K |
| 2025-10-29 | 134.30 | 130.10 | ↓$4.20 (-3.13%) | 129.38 | 134.61 | 31.75K |
| 2025-10-28 | 137.10 | 135.94 | ↓$1.16 (-0.85%) | 135.62 | 137.10 | 11.79K |
| 2025-10-27 | 137.95 | 137.70 | ↓$0.25 (-0.18%) | 137.17 | 138.94 | 17.28K |
| 2025-10-24 | 137.03 | 137.50 | ↑$0.47 (0.34%) | 136.00 | 138.44 | 26.06K |
| 2025-10-23 | 137.53 | 136.81 | ↓$0.72 (-0.52%) | 136.00 | 137.53 | 32.39K |
Create an account or log in to view more rows.
$DHIL Keep up the pressure.
$DHIL up we go
$DHIL It's happening!
$DHIL buy the dip…smfh
$DHIL Wish I shorted
$DHIL where’s the WSB guys at? Still sleeping?
$DHIL holding unfortunately lol
$DHIL hi hi
$DHIL watch for another rejection up here
$DHIL LETS GOOOOOOOO!!!!!!!