Diamond Hill Investment Group Inc (DHIL) Historical Stock Data
150.83 ↑2.43 (1.64%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DHIL is up 0.11% a day on average. There have been 17 days where Diamond Hill Investment Group Inc closed green and 13 days where DHIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 147.80 | 150.83 | ↑$3.03 (2.05%) | 147.80 | 151.55 | 10.73K |
| 2024-04-18 | 147.96 | 148.40 | ↑$0.44 (0.30%) | 147.96 | 148.50 | 8.84K |
| 2024-04-17 | 149.48 | 147.89 | ↓$1.59 (-1.06%) | 147.89 | 150.55 | 17.03K |
| 2024-04-16 | 149.11 | 149.26 | ↑$0.16 (0.10%) | 149.11 | 150.81 | 8.81K |
| 2024-04-15 | 149.51 | 149.41 | ↓$0.10 (-0.07%) | 148.74 | 149.86 | 10.83K |
| 2024-04-12 | 148.25 | 150.57 | ↑$2.32 (1.56%) | 148.25 | 151.53 | 13.02K |
| 2024-04-11 | 149.95 | 150.11 | ↑$0.16 (0.11%) | 149.76 | 150.47 | 10.84K |
| 2024-04-10 | 150.48 | 150.45 | ↓$0.03 (-0.02%) | 149.30 | 150.49 | 13.55K |
| 2024-04-09 | 152.72 | 152.45 | ↓$0.27 (-0.18%) | 152.14 | 153.00 | 7.79K |
| 2024-04-08 | 150.79 | 152.22 | ↑$1.43 (0.95%) | 150.79 | 153.94 | 12.25K |
| 2024-04-05 | 148.26 | 149.46 | ↑$1.20 (0.81%) | 148.26 | 150.75 | 12K |
| 2024-04-04 | 151.94 | 150.11 | ↓$1.83 (-1.20%) | 149.57 | 152.00 | 12.77K |
| 2024-04-03 | 149.15 | 149.31 | ↑$0.16 (0.11%) | 149.15 | 150.78 | 10.56K |
| 2024-04-02 | 149.17 | 149.09 | ↓$0.08 (-0.05%) | 148.46 | 150.48 | 14.10K |
| 2024-04-01 | 152.60 | 150.59 | ↓$2.01 (-1.32%) | 150.59 | 152.60 | 12.22K |
| 2024-03-28 | 153.88 | 154.17 | ↑$0.29 (0.19%) | 151.98 | 154.19 | 25.09K |
| 2024-03-27 | 151.98 | 153.02 | ↑$1.04 (0.68%) | 151.00 | 153.63 | 26.64K |
| 2024-03-26 | 153.63 | 149.74 | ↓$3.89 (-2.53%) | 149.74 | 153.63 | 22.36K |
| 2024-03-25 | 149.84 | 151.08 | ↑$1.24 (0.83%) | 149.80 | 151.51 | 13.53K |
| 2024-03-22 | 150.89 | 150.37 | ↓$0.52 (-0.34%) | 149.18 | 152.01 | 13.85K |
| 2024-03-21 | 151.82 | 151.32 | ↓$0.50 (-0.33%) | 148.54 | 152.25 | 27.39K |
| 2024-03-20 | 151.04 | 151.84 | ↑$0.80 (0.53%) | 149.70 | 153.09 | 10K |
| 2024-03-19 | 146.00 | 150.79 | ↑$4.79 (3.28%) | 146.00 | 152.00 | 18.30K |
| 2024-03-18 | 150.73 | 149.71 | ↓$1.02 (-0.68%) | 149.29 | 151.62 | 19.80K |
| 2024-03-15 | 149.00 | 149.95 | ↑$0.95 (0.64%) | 149.00 | 151.75 | 32.24K |
| 2024-03-14 | 151.56 | 150.19 | ↓$1.37 (-0.90%) | 149.20 | 151.98 | 20.81K |
| 2024-03-13 | 153.01 | 153.58 | ↑$0.57 (0.37%) | 153.01 | 155.44 | 15.22K |
| 2024-03-12 | 152.77 | 152.92 | ↑$0.15 (0.10%) | 150.72 | 153.38 | 24.82K |
| 2024-03-11 | 152.45 | 153.50 | ↑$1.05 (0.69%) | 150.88 | 154.00 | 21.09K |
| 2024-03-08 | 153.58 | 151.53 | ↓$2.05 (-1.33%) | 150.92 | 155.20 | 28.83K |
Create an account or log in to view more rows.
$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.
$DHIL news?
$DHIL oh my!
$DHIL Moon soon
$DHIL News Plz.....
$DHIL when's the offering?
$DHIL is going to have a run next month