Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
142.74
+2.65 (1.89%)
At close: May 12, 2025, 4:00 PM
142.74
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
DHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 144.17 | 144.17 | 142.74 | 142.74 | 142.74 | 1.89% | 14,271 |
| May 9, 2025 | 138.72 | 140.23 | 138.72 | 140.09 | 140.09 | 0.34% | 13,696 |
| May 8, 2025 | 137.70 | 140.50 | 137.70 | 139.61 | 139.61 | 1.82% | 17,839 |
| May 7, 2025 | 137.00 | 138.02 | 136.38 | 137.11 | 137.11 | 1.00% | 13,930 |
| May 6, 2025 | 134.20 | 136.26 | 134.00 | 135.75 | 135.75 | -0.05% | 12,589 |
| May 5, 2025 | 132.23 | 136.40 | 132.23 | 135.82 | 135.82 | 3.36% | 19,829 |
| May 2, 2025 | 129.91 | 132.26 | 128.92 | 131.41 | 131.41 | 2.11% | 24,654 |
| May 1, 2025 | 126.00 | 128.70 | 126.00 | 128.70 | 128.70 | 2.16% | 16,000 |
| Apr 30, 2025 | 124.50 | 126.32 | 122.32 | 125.98 | 125.98 | -2.86% | 19,249 |
| Apr 29, 2025 | 127.78 | 129.96 | 127.78 | 129.69 | 129.69 | 0.77% | 16,517 |
| Apr 28, 2025 | 127.46 | 129.64 | 127.46 | 128.70 | 128.70 | 0.37% | 13,273 |
| Apr 25, 2025 | 127.81 | 128.91 | 126.56 | 128.22 | 128.22 | -0.40% | 14,089 |
| Apr 24, 2025 | 129.31 | 129.70 | 128.37 | 128.74 | 128.74 | -0.02% | 12,143 |
| Apr 23, 2025 | 130.10 | 131.11 | 128.77 | 128.77 | 128.77 | 0.35% | 11,390 |
| Apr 22, 2025 | 127.03 | 128.32 | 126.18 | 128.32 | 128.32 | 2.26% | 14,089 |
| Apr 21, 2025 | 128.50 | 128.50 | 124.00 | 125.49 | 125.49 | -2.77% | 16,878 |
| Apr 17, 2025 | 129.99 | 130.42 | 128.18 | 129.07 | 129.07 | -0.58% | 14,163 |
| Apr 16, 2025 | 130.08 | 130.99 | 128.28 | 129.82 | 129.82 | -0.95% | 12,658 |
| Apr 15, 2025 | 131.52 | 133.37 | 131.06 | 131.06 | 131.06 | -0.55% | 11,342 |
| Apr 14, 2025 | 132.91 | 133.12 | 130.70 | 131.79 | 131.79 | -1.12% | 10,207 |
| Apr 11, 2025 | 129.44 | 133.79 | 129.25 | 133.28 | 133.28 | 1.52% | 7,330 |
| Apr 10, 2025 | 132.05 | 133.16 | 129.78 | 131.28 | 131.28 | -3.12% | 23,390 |
| Apr 9, 2025 | 129.71 | 138.90 | 128.89 | 135.51 | 135.51 | 4.91% | 22,789 |
| Apr 8, 2025 | 132.31 | 132.31 | 128.96 | 129.17 | 129.17 | -1.13% | 23,973 |
| Apr 7, 2025 | 131.00 | 132.76 | 129.18 | 130.65 | 130.65 | -2.41% | 19,395 |
| Apr 4, 2025 | 136.19 | 136.19 | 131.42 | 133.88 | 133.88 | -3.18% | 20,022 |
| Apr 3, 2025 | 140.54 | 140.54 | 137.24 | 138.28 | 138.28 | -5.16% | 17,018 |
| Apr 2, 2025 | 144.00 | 145.80 | 144.00 | 145.80 | 145.80 | 0.72% | 9,889 |
| Apr 1, 2025 | 142.10 | 145.50 | 142.10 | 144.76 | 144.76 | 1.34% | 12,086 |
| Mar 31, 2025 | 142.78 | 144.18 | 142.08 | 142.84 | 142.84 | -1.02% | 18,439 |
| Mar 28, 2025 | 144.02 | 144.66 | 143.39 | 144.31 | 144.31 | -0.95% | 11,150 |
| Mar 27, 2025 | 144.99 | 145.70 | 144.47 | 145.70 | 145.70 | 0.28% | 13,554 |
| Mar 26, 2025 | 146.77 | 146.77 | 144.50 | 145.30 | 145.30 | 0.09% | 9,366 |
| Mar 25, 2025 | 145.03 | 146.28 | 144.93 | 145.17 | 145.17 | -0.58% | 13,605 |
| Mar 24, 2025 | 145.56 | 147.22 | 144.76 | 146.02 | 146.02 | 1.64% | 13,479 |
| Mar 21, 2025 | 143.26 | 145.82 | 143.04 | 143.66 | 143.66 | -0.69% | 42,994 |
| Mar 20, 2025 | 145.09 | 146.40 | 144.66 | 144.66 | 144.66 | -0.92% | 16,707 |
| Mar 19, 2025 | 146.85 | 147.00 | 144.90 | 146.01 | 146.01 | 0.27% | 13,373 |
| Mar 18, 2025 | 145.55 | 145.99 | 145.24 | 145.62 | 145.62 | -0.45% | 13,466 |
| Mar 17, 2025 | 146.53 | 146.75 | 145.09 | 146.28 | 146.28 | 0.33% | 13,630 |
| Mar 14, 2025 | 145.98 | 148.40 | 144.97 | 145.80 | 145.80 | 1.52% | 11,624 |
| Mar 13, 2025 | 145.00 | 145.25 | 143.23 | 143.62 | 143.62 | -1.12% | 14,500 |
| Mar 12, 2025 | 146.11 | 146.11 | 143.32 | 145.25 | 145.25 | -0.25% | 28,011 |
| Mar 11, 2025 | 145.67 | 147.82 | 145.05 | 145.61 | 145.61 | -1.49% | 12,130 |
| Mar 10, 2025 | 150.46 | 151.07 | 147.81 | 147.81 | 147.81 | -3.09% | 13,209 |
| Mar 7, 2025 | 148.36 | 152.79 | 148.31 | 152.53 | 151.00 | 2.51% | 17,919 |
| Mar 6, 2025 | 146.83 | 149.60 | 146.05 | 148.80 | 147.31 | 0.90% | 20,128 |
| Mar 5, 2025 | 146.77 | 147.58 | 145.76 | 147.47 | 145.99 | 0.01% | 13,525 |
| Mar 4, 2025 | 146.30 | 147.97 | 143.92 | 147.45 | 145.97 | -0.09% | 24,162 |
| Mar 3, 2025 | 146.14 | 149.70 | 146.14 | 147.59 | 146.11 | 0.99% | 26,097 |