Diamond Hill Investment Group, Inc. - Class A Common Stock (DHIL)

171.70
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 8:14 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diamond Hill Investment Group, Inc. - Class A Common Stock (DHIL)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026172.04172.30171.55171.7031,838171.70
3/02/2026171.86173.00171.75172.7124,653172.71
2/27/2026171.40172.03171.30171.8749,091171.87
2/26/2026171.71171.86171.07171.3648,889171.36
2/25/2026171.85172.45171.55171.7914,892171.79
2/24/2026171.40171.68171.08171.6367,836171.63
2/23/2026171.30171.59171.06171.2122,053171.21
2/20/2026171.00171.40170.91171.2226,701171.22
2/19/2026170.89171.55170.89171.1082,868171.10
2/18/2026171.25171.30170.59170.7549,967170.75
2/17/2026170.90171.05170.75170.8112,013170.81
2/13/2026171.05171.32170.75170.7526,648170.75
2/12/2026171.40171.40171.00171.0015,886171.00
2/11/2026171.13171.40171.05171.0813,345171.08
2/10/2026170.93171.33170.93171.0010,725171.00
2/09/2026171.00171.16170.93171.0010,973171.00
2/06/2026171.00171.00170.69171.0017,088171.00
2/05/2026170.92171.10170.60170.7616,406170.76
2/04/2026171.00171.50170.63170.9225,141170.92
2/03/2026170.81171.07170.41170.7518,552170.75
2/02/2026171.35171.75170.81170.8120,042170.81
1/30/2026171.50172.13171.30171.3512,302171.35
1/29/2026170.57171.50170.57171.4225,675171.42
1/28/2026170.74170.85170.25170.6613,317170.66
1/27/2026170.23170.74170.16170.5614,509170.56
1/26/2026170.50170.59170.01170.1512,030170.15
1/23/2026170.21170.40170.03170.4011,362170.40
1/22/2026170.33170.65170.00170.6014,345170.60
1/21/2026169.85170.90169.85170.6441,719170.64
1/20/2026170.10170.47169.76170.0663,743170.06
1/16/2026170.41170.94170.10170.1225,535170.12
1/15/2026170.40170.84170.40170.5213,411170.52
1/14/2026170.26170.91170.20170.4429,723170.44
1/13/2026170.80170.80169.76169.7662,333169.76
1/12/2026170.15171.38170.15170.7027,077170.70
1/09/2026170.28170.59170.13170.2113,270170.21
1/08/2026170.72170.95170.11170.4820,193170.48
1/07/2026170.10170.86169.90170.3151,402170.31
1/06/2026169.70170.20169.70169.9030,216169.90
1/05/2026170.25170.86169.50169.8836,948169.88
1/02/2026169.46170.22169.22170.2235,928170.22
12/31/2025169.85170.22169.27169.5025,108169.50
12/30/2025169.75170.23169.49169.5117,426169.51
12/29/2025169.60170.53169.20170.0027,993170.00
12/26/2025169.94170.00169.22169.2230,820169.22
12/24/2025170.21170.21169.50169.7010,184169.70
12/23/2025169.10169.81169.10169.7824,458169.78
12/22/2025169.10169.86169.10169.4433,731169.44
12/19/2025169.78170.30168.23168.44154,639168.44
12/18/2025170.00170.81169.35169.3562,257169.35
12/17/2025170.07171.00169.76169.8246,236169.82
12/16/2025169.65170.77169.55169.6844,198169.68
12/15/2025169.48170.54169.35169.7373,185169.73
12/12/2025169.50170.50168.51169.0064,038169.00
12/11/2025169.70171.43169.50169.74199,669169.74
12/10/2025115.70118.28115.58117.4835,852117.48
12/09/2025115.06116.11114.61115.0918,833115.09
12/08/2025117.17117.70114.11114.8317,256114.83
12/05/2025116.48117.16115.27116.3030,228116.30
12/04/2025117.64117.92116.13116.8421,189116.84