Diamond Hill Investment Group Inc (DHIL) Historical Stock Data
142.80 ↓0.44 (-0.31%)
As of December 31, 1969, 7:00pm 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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 143.02 | 142.80 | ↓$0.22 (-0.15%) | 142.21 | 143.50 | 12.20K |
| 2025-05-15 | 143.12 | 143.24 | ↑$0.12 (0.08%) | 141.06 | 144.20 | 15.82K |
| 2025-05-14 | 143.60 | 143.05 | ↓$0.55 (-0.38%) | 142.28 | 143.93 | 18.30K |
| 2025-05-13 | 143.86 | 143.43 | ↓$0.44 (-0.30%) | 143.30 | 144.85 | 11.19K |
| 2025-05-12 | 144.17 | 142.74 | ↓$1.43 (-0.99%) | 142.74 | 144.17 | 14.27K |
| 2025-05-09 | 138.72 | 140.09 | ↑$1.38 (0.99%) | 138.72 | 140.23 | 13.70K |
| 2025-05-08 | 137.70 | 139.61 | ↑$1.91 (1.39%) | 137.70 | 140.50 | 17.84K |
| 2025-05-07 | 137.00 | 137.11 | ↑$0.11 (0.08%) | 136.38 | 138.02 | 13.93K |
| 2025-05-06 | 134.20 | 135.75 | ↑$1.55 (1.15%) | 134.00 | 136.26 | 12.59K |
| 2025-05-05 | 132.23 | 135.82 | ↑$3.59 (2.71%) | 132.23 | 136.40 | 19.83K |
| 2025-05-02 | 129.91 | 131.41 | ↑$1.50 (1.15%) | 128.92 | 132.26 | 24.65K |
| 2025-05-01 | 126.00 | 128.70 | ↑$2.70 (2.14%) | 126.00 | 128.70 | 16K |
| 2025-04-30 | 124.50 | 125.98 | ↑$1.48 (1.19%) | 122.32 | 126.32 | 19.25K |
| 2025-04-29 | 127.78 | 129.69 | ↑$1.91 (1.49%) | 127.78 | 129.96 | 16.52K |
| 2025-04-28 | 127.46 | 128.70 | ↑$1.24 (0.97%) | 127.46 | 129.64 | 13.27K |
| 2025-04-25 | 127.81 | 128.22 | ↑$0.41 (0.32%) | 126.56 | 128.91 | 14.09K |
| 2025-04-24 | 129.31 | 128.74 | ↓$0.57 (-0.44%) | 128.37 | 129.70 | 12.14K |
| 2025-04-23 | 130.10 | 128.77 | ↓$1.33 (-1.02%) | 128.77 | 131.11 | 11.39K |
| 2025-04-22 | 127.03 | 128.32 | ↑$1.29 (1.02%) | 126.18 | 128.32 | 14.09K |
| 2025-04-21 | 128.50 | 125.49 | ↓$3.01 (-2.34%) | 124.00 | 128.50 | 16.88K |
| 2025-04-17 | 129.99 | 129.07 | ↓$0.92 (-0.71%) | 128.18 | 130.42 | 14.16K |
| 2025-04-16 | 130.08 | 129.82 | ↓$0.26 (-0.20%) | 128.28 | 130.99 | 12.66K |
| 2025-04-15 | 131.52 | 131.06 | ↓$0.46 (-0.35%) | 131.06 | 133.37 | 11.34K |
| 2025-04-14 | 132.91 | 131.79 | ↓$1.12 (-0.84%) | 130.70 | 133.12 | 10.21K |
| 2025-04-11 | 129.44 | 133.28 | ↑$3.85 (2.97%) | 129.25 | 133.79 | 7.33K |
| 2025-04-10 | 132.05 | 131.28 | ↓$0.77 (-0.58%) | 129.78 | 133.16 | 23.39K |
| 2025-04-09 | 129.71 | 135.51 | ↑$5.80 (4.47%) | 128.89 | 138.90 | 22.79K |
| 2025-04-08 | 132.31 | 129.17 | ↓$3.14 (-2.37%) | 128.96 | 132.31 | 23.97K |
| 2025-04-07 | 131.00 | 130.65 | ↓$0.35 (-0.27%) | 129.18 | 132.76 | 19.40K |
| 2025-04-04 | 136.19 | 133.88 | ↓$2.31 (-1.70%) | 131.42 | 136.19 | 20.02K |
Create an account or log in to view more rows.
$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!!!!!!!
$DHIL HODL
$DHIL ADDING MORE…
$DHIL ADDING MORE…