Diamond Hill Investment Group Inc (DHIL) Historical Stock Data
169.70 ↓0.08 (-0.04%)
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 11 days where Diamond Hill Investment Group Inc closed green and 19 days where DHIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 170.21 | 169.70 | ↓$0.51 (-0.30%) | 169.50 | 170.21 | 10.18K |
| 2025-12-23 | 169.10 | 169.78 | ↑$0.68 (0.40%) | 169.10 | 169.81 | 24.46K |
| 2025-12-22 | 169.10 | 169.44 | ↑$0.34 (0.20%) | 169.10 | 169.86 | 33.73K |
| 2025-12-19 | 169.78 | 168.44 | ↓$1.34 (-0.79%) | 168.23 | 170.30 | 154.63K |
| 2025-12-18 | 170.00 | 169.35 | ↓$0.65 (-0.38%) | 169.35 | 170.81 | 62.26K |
| 2025-12-17 | 170.07 | 169.82 | ↓$0.25 (-0.15%) | 169.77 | 171.00 | 46.24K |
| 2025-12-16 | 169.65 | 169.68 | ↑$0.03 (0.02%) | 169.55 | 170.77 | 44.20K |
| 2025-12-15 | 169.48 | 169.73 | ↑$0.25 (0.15%) | 169.36 | 170.55 | 73.19K |
| 2025-12-12 | 169.50 | 169.00 | ↓$0.50 (-0.29%) | 168.51 | 170.50 | 64.04K |
| 2025-12-11 | 169.70 | 169.74 | ↑$0.04 (0.02%) | 169.50 | 171.43 | 199.78K |
| 2025-12-10 | 115.70 | 117.48 | ↑$1.78 (1.54%) | 115.59 | 118.28 | 35.85K |
| 2025-12-09 | 115.06 | 115.09 | ↑$0.03 (0.03%) | 114.61 | 116.11 | 18.83K |
| 2025-12-08 | 117.17 | 114.83 | ↓$2.34 (-2.00%) | 114.11 | 117.70 | 17.26K |
| 2025-12-05 | 116.48 | 116.30 | ↓$0.18 (-0.15%) | 115.27 | 117.16 | 30.23K |
| 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 |
Create an account or log in to view more rows.
$DHIL looking good today??
$DHIL has just been halted from trading.
$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