Diamond Hill Investment Group Inc (DHIL) Historical Stock Data
161.32 ↑3.40 (2.15%)
As of July 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, DHIL is up 0.32% a day on average. There have been 15 days where Diamond Hill Investment Group Inc closed green and 15 days where DHIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 159.20 | 161.32 | ↑$2.12 (1.33%) | 157.11 | 161.32 | 50.24K |
| 2024-07-25 | 157.43 | 157.92 | ↑$0.49 (0.31%) | 157.43 | 159.50 | 10.92K |
| 2024-07-24 | 150.60 | 154.80 | ↑$4.20 (2.79%) | 150.60 | 160.65 | 41.56K |
| 2024-07-23 | 152.89 | 156.53 | ↑$3.64 (2.38%) | 152.89 | 157.28 | 32.50K |
| 2024-07-22 | 148.70 | 153.98 | ↑$5.28 (3.55%) | 147.58 | 154.00 | 36.51K |
| 2024-07-19 | 150.18 | 148.83 | ↓$1.35 (-0.90%) | 148.04 | 150.18 | 10.34K |
| 2024-07-18 | 155.00 | 150.87 | ↓$4.13 (-2.66%) | 150.87 | 155.00 | 13.81K |
| 2024-07-17 | 152.47 | 154.70 | ↑$2.23 (1.46%) | 152.15 | 154.70 | 22.74K |
| 2024-07-16 | 150.58 | 153.11 | ↑$2.53 (1.68%) | 150.58 | 153.54 | 19.23K |
| 2024-07-15 | 148.11 | 149.11 | ↑$1.00 (0.68%) | 148.11 | 151.57 | 16.67K |
| 2024-07-12 | 145.94 | 147.12 | ↑$1.18 (0.81%) | 145.94 | 149.27 | 11.94K |
| 2024-07-11 | 142.58 | 145.72 | ↑$3.14 (2.20%) | 142.58 | 145.77 | 13.66K |
| 2024-07-10 | 139.21 | 141.12 | ↑$1.91 (1.37%) | 139.21 | 141.51 | 15.37K |
| 2024-07-09 | 140.31 | 139.35 | ↓$0.96 (-0.68%) | 139.30 | 141.64 | 15.50K |
| 2024-07-08 | 141.50 | 140.88 | ↓$0.62 (-0.44%) | 140.55 | 142.58 | 11.97K |
| 2024-07-05 | 142.41 | 141.13 | ↓$1.28 (-0.90%) | 140.46 | 142.41 | 16.05K |
| 2024-07-03 | 144.05 | 143.26 | ↓$0.79 (-0.55%) | 142.75 | 144.33 | 6.95K |
| 2024-07-02 | 143.20 | 144.78 | ↑$1.58 (1.10%) | 143.20 | 145.17 | 12.23K |
| 2024-07-01 | 140.29 | 142.57 | ↑$2.28 (1.63%) | 140.16 | 143.24 | 18.68K |
| 2024-06-28 | 139.00 | 140.75 | ↑$1.75 (1.26%) | 135.44 | 141.63 | 77.91K |
| 2024-06-27 | 140.00 | 138.79 | ↓$1.21 (-0.86%) | 138.32 | 140.58 | 27.34K |
| 2024-06-26 | 141.13 | 139.61 | ↓$1.52 (-1.08%) | 139.61 | 141.13 | 13.74K |
| 2024-06-25 | 141.30 | 141.12 | ↓$0.18 (-0.13%) | 140.60 | 141.80 | 14.69K |
| 2024-06-24 | 144.30 | 141.92 | ↓$2.38 (-1.65%) | 141.92 | 144.30 | 19.25K |
| 2024-06-21 | 146.06 | 143.16 | ↓$2.90 (-1.99%) | 143.15 | 146.06 | 40.02K |
| 2024-06-20 | 143.08 | 145.90 | ↑$2.82 (1.97%) | 143.08 | 146.59 | 27.19K |
| 2024-06-18 | 146.28 | 143.99 | ↓$2.29 (-1.57%) | 143.71 | 146.28 | 20.23K |
| 2024-06-17 | 146.99 | 145.96 | ↓$1.03 (-0.70%) | 144.49 | 146.99 | 14.87K |
| 2024-06-14 | 146.85 | 146.60 | ↓$0.25 (-0.17%) | 146.40 | 147.70 | 17.60K |
| 2024-06-13 | 149.24 | 148.48 | ↓$0.76 (-0.51%) | 147.60 | 149.24 | 18.15K |
Create an account or log in to view more rows.
$DHIL rubbish
$DHIL only getting stronger
$DHIL BUY BUY BUY
$DHIL Moon soon
$DHIL Free money indeed??
$DHIL this stock has me so excited i cant sleep!!
$DHIL HODL!!!
$DHIL what calls are you guys jacked to the tits on?
$DHIL finally a pullback
$DHIL Chill out and chill some more. It's all temporary.