Diamond Hill Investment Group Inc (DHIL) Historical Stock Data
169.66 ↑0.50 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHIL is up 0.25% a day on average. There have been 19 days where Diamond Hill Investment Group Inc closed green and 11 days where DHIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 168.97 | 169.66 | ↑$0.69 (0.41%) | 168.07 | 170.61 | 14.07K |
| 2024-11-19 | 168.66 | 169.16 | ↑$0.50 (0.30%) | 167.89 | 169.16 | 6.14K |
| 2024-11-18 | 169.76 | 169.43 | ↓$0.33 (-0.19%) | 168.87 | 170.47 | 15.11K |
| 2024-11-15 | 170.66 | 170.72 | ↑$0.06 (0.04%) | 169.70 | 170.72 | 7.82K |
| 2024-11-14 | 169.33 | 170.88 | ↑$1.55 (0.92%) | 169.00 | 171.70 | 26.82K |
| 2024-11-13 | 168.94 | 169.18 | ↑$0.24 (0.14%) | 168.36 | 170.05 | 7.90K |
| 2024-11-12 | 170.38 | 169.18 | ↓$1.20 (-0.70%) | 169.17 | 170.38 | 8.53K |
| 2024-11-11 | 170.00 | 171.89 | ↑$1.89 (1.11%) | 170.00 | 173.25 | 11.55K |
| 2024-11-08 | 166.45 | 168.29 | ↑$1.84 (1.11%) | 164.85 | 168.29 | 25.80K |
| 2024-11-07 | 165.60 | 164.50 | ↓$1.10 (-0.66%) | 164.31 | 168.80 | 29.92K |
| 2024-11-06 | 164.00 | 167.00 | ↑$3.00 (1.83%) | 163.09 | 170.00 | 36.95K |
| 2024-11-05 | 158.82 | 156.07 | ↓$2.75 (-1.73%) | 154.66 | 158.82 | 9.71K |
| 2024-11-04 | 151.34 | 151.35 | ↑$0.01 (0.01%) | 151.04 | 152.98 | 7.81K |
| 2024-11-01 | 151.97 | 153.38 | ↑$1.41 (0.93%) | 150.92 | 153.38 | 13.33K |
| 2024-10-31 | 152.97 | 150.92 | ↓$2.05 (-1.34%) | 150.92 | 153.44 | 7.24K |
| 2024-10-30 | 156.36 | 155.04 | ↓$1.32 (-0.84%) | 155.04 | 156.36 | 6.96K |
| 2024-10-29 | 153.70 | 156.60 | ↑$2.90 (1.89%) | 153.70 | 156.76 | 6.30K |
| 2024-10-28 | 151.57 | 156.80 | ↑$5.23 (3.45%) | 151.57 | 156.80 | 18.17K |
| 2024-10-25 | 154.46 | 153.43 | ↓$1.03 (-0.67%) | 153.11 | 154.85 | 9.57K |
| 2024-10-24 | 153.00 | 155.28 | ↑$2.28 (1.49%) | 152.50 | 155.28 | 13.54K |
| 2024-10-23 | 154.12 | 152.55 | ↓$1.57 (-1.02%) | 151.25 | 154.21 | 14.92K |
| 2024-10-22 | 156.13 | 156.69 | ↑$0.56 (0.36%) | 154.73 | 156.69 | 5.54K |
| 2024-10-21 | 157.79 | 156.31 | ↓$1.48 (-0.94%) | 155.68 | 157.79 | 10.42K |
| 2024-10-18 | 162.25 | 160.90 | ↓$1.35 (-0.83%) | 160.09 | 162.25 | 7.33K |
| 2024-10-17 | 159.50 | 161.82 | ↑$2.32 (1.45%) | 158.50 | 161.91 | 19.88K |
| 2024-10-16 | 159.30 | 160.58 | ↑$1.28 (0.80%) | 159.30 | 160.58 | 8.92K |
| 2024-10-15 | 157.16 | 157.40 | ↑$0.24 (0.15%) | 157.16 | 159.29 | 10.08K |
| 2024-10-14 | 156.60 | 155.40 | ↓$1.20 (-0.77%) | 155.08 | 156.60 | 8.53K |
| 2024-10-11 | 155.00 | 156.07 | ↑$1.07 (0.69%) | 153.76 | 156.41 | 16.74K |
| 2024-10-10 | 152.58 | 152.71 | ↑$0.13 (0.09%) | 152.08 | 152.71 | 10.47K |
Create an account or log in to view more rows.
$DHIL ADDING MORE…
$DHIL ADDING MORE…
$DHIL Come on.. Let it fall.. buy later bulls
$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!!!