Diamond Hill Investment Group Inc (DHIL) Historical Stock Data
150.15 ↓0.09 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHIL is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 149.00 | 150.15 | ↑$1.15 (0.77%) | 149.00 | 152.80 | 45.67K |
| 2024-12-19 | 150.51 | 150.24 | ↓$0.27 (-0.18%) | 149.56 | 152.26 | 21.52K |
| 2024-12-18 | 155.50 | 150.26 | ↓$5.24 (-3.37%) | 150.26 | 156.83 | 19.59K |
| 2024-12-17 | 157.38 | 155.60 | ↓$1.78 (-1.13%) | 155.53 | 157.97 | 12.79K |
| 2024-12-16 | 158.10 | 159.64 | ↑$1.54 (0.97%) | 158.10 | 160.95 | 11.15K |
| 2024-12-13 | 159.14 | 159.46 | ↑$0.32 (0.20%) | 158.02 | 160.92 | 20.46K |
| 2024-12-12 | 161.62 | 160.62 | ↓$1.00 (-0.62%) | 159.62 | 161.97 | 10.28K |
| 2024-12-11 | 161.77 | 161.14 | ↓$0.63 (-0.39%) | 161.00 | 162.43 | 32.99K |
| 2024-12-10 | 161.01 | 161.90 | ↑$0.89 (0.55%) | 160.50 | 163.02 | 21.33K |
| 2024-12-09 | 162.85 | 161.44 | ↓$1.41 (-0.87%) | 161.00 | 167.32 | 34K |
| 2024-12-06 | 162.84 | 163.35 | ↑$0.51 (0.31%) | 162.84 | 164.00 | 7.75K |
| 2024-12-05 | 166.78 | 165.42 | ↓$1.36 (-0.82%) | 164.39 | 166.78 | 9.61K |
| 2024-12-04 | 166.76 | 166.47 | ↓$0.29 (-0.17%) | 165.19 | 167.00 | 12.01K |
| 2024-12-03 | 169.01 | 166.42 | ↓$2.59 (-1.53%) | 166.42 | 169.35 | 16.38K |
| 2024-12-02 | 166.70 | 168.40 | ↑$1.70 (1.02%) | 166.70 | 168.41 | 8.18K |
| 2024-11-29 | 165.67 | 165.35 | ↓$0.32 (-0.19%) | 165.35 | 165.67 | 4.96K |
| 2024-11-27 | 166.14 | 166.27 | ↑$0.13 (0.08%) | 165.24 | 168.10 | 13.04K |
| 2024-11-26 | 167.96 | 165.92 | ↓$2.04 (-1.21%) | 163.94 | 168.70 | 31.05K |
| 2024-11-25 | 170.83 | 169.40 | ↓$1.43 (-0.84%) | 169.40 | 172.84 | 14.52K |
| 2024-11-22 | 168.43 | 170.56 | ↑$2.13 (1.26%) | 168.43 | 170.69 | 7.14K |
| 2024-11-21 | 171.49 | 169.65 | ↓$1.84 (-1.07%) | 169.36 | 171.49 | 19.59K |
| 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 |
Create an account or log in to view more rows.
$DHIL HODL
$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!!