Advertisement
U.S. markets open in 1 hour 20 minutes

Diamond Hill Investment Group, Inc. (DHIL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
153.02+3.28 (+2.19%)
At close: 04:00PM EDT
153.02 0.00 (0.00%)
After hours: 04:13PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024151.98153.63151.00153.02153.0226,600
Mar 26, 2024153.63153.63149.74149.74149.7422,400
Mar 25, 2024149.84151.51149.80151.08151.0813,500
Mar 22, 2024150.89152.01149.18150.37150.3713,900
Mar 21, 2024151.82152.25148.54151.32151.3227,400
Mar 20, 2024151.04153.09149.70151.84151.8410,000
Mar 19, 2024146.00152.00146.00150.79150.7918,300
Mar 18, 2024150.73151.62149.29149.71149.7119,800
Mar 15, 2024149.00151.75149.00149.95149.9532,200
Mar 14, 2024151.56151.98149.20150.19150.1920,800
Mar 13, 2024153.01155.44153.01153.58153.5815,200
Mar 12, 2024152.77153.38150.72152.92152.9224,800
Mar 11, 2024152.45154.00150.88153.50153.5021,100
Mar 08, 2024153.58155.20150.92151.53151.5328,800
Mar 08, 20241.5 Dividend
Mar 07, 2024155.20156.46151.50153.83152.3330,600
Mar 06, 2024153.27153.73151.46153.73152.2315,300
Mar 05, 2024154.70156.60151.90152.10150.6227,200
Mar 04, 2024153.02155.72152.60153.19151.7019,500
Mar 01, 2024145.00152.45144.63151.80150.3224,500
Feb 29, 2024148.59150.77144.35144.68143.2734,200
Feb 28, 2024146.50147.30146.50147.22145.785,400
Feb 27, 2024150.00150.37145.34146.70145.2727,200
Feb 26, 2024148.40150.06147.33150.06148.6013,900
Feb 23, 2024150.66150.66148.72149.81148.356,300
Feb 22, 2024149.31150.12146.28147.99146.5528,800
Feb 21, 2024151.54153.39148.18148.18146.747,800
Feb 20, 2024151.79152.37150.08150.70149.2318,400
Feb 16, 2024155.63155.63152.95153.49151.9913,900
Feb 15, 2024155.85156.90151.52154.90153.3925,300
Feb 14, 2024152.80156.52151.78155.35153.8432,500
Feb 13, 2024162.42162.42151.15151.56150.0839,000
Feb 12, 2024161.75165.50161.75165.21163.607,600
Feb 09, 2024160.00162.30160.00160.21158.658,600
Feb 08, 2024155.34159.49151.25159.49157.9326,900
Feb 07, 2024156.21159.14156.04156.78155.2520,200
Feb 06, 2024154.43156.48154.16155.74154.2212,800
Feb 05, 2024151.11154.87151.11154.87153.3616,200
Feb 02, 2024156.91157.72153.06154.66153.1525,300
Feb 01, 2024159.00161.72157.60158.59157.0432,200
Jan 31, 2024163.39163.40159.53159.53157.9710,100
Jan 30, 2024166.68166.68164.03164.60162.993,900
Jan 29, 2024163.32166.20161.35166.00164.3812,600
Jan 26, 2024165.10165.10161.77162.99161.408,700
Jan 25, 2024164.21166.53164.21166.53164.917,000
Jan 24, 2024160.09163.58160.09163.12161.539,100
Jan 23, 2024163.08163.50161.17162.00160.4212,400
Jan 22, 2024160.95163.13160.95163.13161.547,100
Jan 19, 2024160.73161.85159.30160.72159.156,000
Jan 18, 2024161.10163.06159.05159.66158.1011,000
Jan 17, 2024159.14161.99159.07161.00159.437,900
Jan 16, 2024158.25160.45158.25159.00157.458,400
Jan 12, 2024158.10160.66157.36160.66159.0912,600
Jan 11, 2024158.37158.91158.00158.01156.477,400
Jan 10, 2024160.19160.83159.94160.83159.268,500
Jan 09, 2024160.03161.49156.68159.60158.049,800
Jan 08, 2024159.95161.70159.50161.70160.1213,200
Jan 05, 2024160.45161.46160.11160.11158.558,200
Jan 04, 2024161.89161.89159.85160.60159.037,000
Jan 03, 2024164.67166.01159.85160.31158.7515,500
Jan 02, 2024165.65166.16163.64164.69163.0811,300
Dec 29, 2023164.70165.60162.43165.59163.9814,700
Dec 28, 2023165.56166.48165.48165.48163.878,800
Dec 27, 2023165.66166.40164.50165.58163.979,800
Dec 26, 2023166.25168.36166.04167.10165.475,400
Dec 22, 2023166.07167.85166.07166.33164.719,700
Dec 21, 2023169.00169.30166.10166.59164.9711,500
Dec 20, 2023168.22172.40166.98168.12166.4812,200
Dec 19, 2023169.99170.00167.43169.12167.4714,400
Dec 18, 2023168.57169.99167.15169.50167.858,500
Dec 15, 2023171.96173.98167.00167.00165.3733,600
Dec 14, 2023172.00173.50171.24171.90170.2212,300
Dec 13, 2023166.02171.99164.10171.99170.3118,200
Dec 12, 2023164.51166.88163.68166.51164.8916,100
Dec 11, 2023166.05166.05165.03165.03163.427,000
Dec 08, 2023163.70166.39163.54164.40162.809,300
Dec 07, 2023165.00165.00163.88164.20162.604,300
Dec 06, 2023164.99166.00164.35164.35162.756,200
Dec 05, 2023164.01164.66161.75164.00162.4010,100
Dec 04, 2023161.89165.74161.89165.10163.4910,200
Dec 01, 2023162.55162.55161.53161.53159.955,300
Nov 30, 2023160.44162.80159.80160.59159.0212,300
Nov 29, 2023160.01160.69159.49160.41158.8513,100
Nov 28, 2023157.27161.00157.27158.11156.5719,000
Nov 27, 2023160.61162.78157.93158.03156.4918,900
Nov 24, 2023159.14161.42159.14161.42159.852,100
Nov 22, 2023159.25162.00159.25160.07158.518,000
Nov 22, 20231.5 Dividend
Nov 21, 2023160.94164.47160.70162.03158.9615,300
Nov 20, 2023159.67163.96159.67161.72158.6616,400
Nov 17, 2023162.90162.90159.35160.10157.0710,100
Nov 16, 2023161.61161.61160.48161.27158.229,100
Nov 15, 2023165.00166.61165.00165.65162.5212,900
Nov 14, 2023161.26165.57161.26165.57162.4423,200
Nov 13, 2023157.80159.30157.30158.33155.339,900
Nov 10, 2023158.78160.33158.40160.13157.109,700
Nov 09, 2023156.39160.00156.00159.39156.3713,900
Nov 08, 2023156.00160.00155.91157.39154.4123,900
Nov 07, 2023155.40157.48155.40157.46154.4813,600
Nov 06, 2023152.83156.97152.01156.40153.4426,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...