Skip to main content
Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
116.30
-0.54 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
115.99
-0.31 (-0.27%)
After-hours: Dec 5, 2025, 5:01 PM EST

DHIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025116.48117.16115.27116.30116.30-0.46%30,226
Dec 4, 2025117.64117.92116.13116.84116.84-0.05%21,189
Dec 3, 2025115.91118.18115.40116.90116.901.45%29,014
Dec 2, 2025117.02117.15114.48115.23115.23-0.69%37,390
Dec 1, 2025117.58117.66115.17116.03116.03-1.67%30,794
Nov 28, 2025117.58118.27116.36118.00118.00-0.34%21,252
Nov 26, 2025116.90119.09116.67118.40118.401.39%28,066
Nov 25, 2025117.37117.88115.61116.78116.780.05%21,643
Nov 24, 2025120.74121.04116.50116.72116.72-3.55%32,876
Nov 21, 2025121.30122.82119.00121.02121.02-4.74%40,127
Nov 20, 2025128.03129.85125.92127.04121.540.25%48,009
Nov 19, 2025128.05128.44126.55126.72121.230.05%32,117
Nov 18, 2025127.66128.40126.53126.66121.18-0.78%30,032
Nov 17, 2025129.99130.20127.09127.66122.13-1.95%36,394
Nov 14, 2025131.68131.70129.98130.20124.56-1.26%12,946
Nov 13, 2025132.50132.85130.29131.86126.15-0.61%18,129
Nov 12, 2025132.25133.58132.25132.67126.920.53%10,422
Nov 11, 2025130.97133.17130.31131.96126.250.30%17,124
Nov 10, 2025131.04131.56130.11131.56125.86-0.03%28,999
Nov 7, 2025130.95132.14130.15131.60125.900.17%33,587
Nov 6, 2025130.00131.79129.55131.38125.690.79%49,454
Nov 5, 2025129.00130.65128.25130.35124.712.40%39,126
Nov 4, 2025128.50128.50125.12127.30121.79-1.29%28,393
Nov 3, 2025127.76129.36127.61128.97123.390.48%33,896
Oct 31, 2025125.90129.76125.90128.35122.791.63%24,643
Oct 30, 2025130.30130.30123.24126.29120.82-2.93%41,629
Oct 29, 2025134.30134.61129.38130.10124.47-4.29%31,752
Oct 28, 2025137.10137.10135.62135.94130.05-1.28%11,788
Oct 27, 2025137.95138.94137.17137.70131.740.15%17,278
Oct 24, 2025137.03138.44136.00137.50131.550.50%26,060
Oct 23, 2025137.53137.53136.00136.81130.89-0.17%32,385
Oct 22, 2025136.97138.70136.00137.04131.11-0.62%54,327
Oct 21, 2025137.49137.90136.68137.90131.930.66%12,376
Oct 20, 2025136.16137.97136.16136.99131.061.59%15,886
Oct 17, 2025136.15137.50134.84134.84129.00-1.18%21,097
Oct 16, 2025136.51137.70135.02136.46130.55-1.26%42,150
Oct 15, 2025138.85140.65137.32138.19132.21-0.39%19,788
Oct 14, 2025138.25140.28137.65138.73132.720.39%16,237
Oct 13, 2025137.30139.89136.59138.19132.211.65%17,571
Oct 10, 2025140.18140.18135.95135.95130.06-3.00%29,556
Oct 9, 2025140.67140.69138.37140.15134.08-0.28%23,360
Oct 8, 2025140.17141.80139.46140.54134.460.51%41,505
Oct 7, 2025140.80141.09138.45139.83133.78-0.44%35,561
Oct 6, 2025141.51142.78140.44140.45134.37-1.47%24,490
Oct 3, 2025141.52143.51141.17142.54136.371.28%34,704
Oct 2, 2025139.53141.44139.11140.74134.650.90%41,631
Oct 1, 2025140.09140.54138.91139.48133.44-0.38%24,263
Sep 30, 2025140.39141.02139.62140.01133.95-0.35%34,792
Sep 29, 2025140.09141.54139.66140.50134.42-0.30%67,947
Sep 26, 2025140.50141.95140.43140.92134.820.22%22,588