UK markets close in 6 hours 26 minutes

Diamond Hill Investment Group, Inc. (DHIL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.27-1.22 (-0.81%)
At close: 04:00PM EDT
150.27 0.00 (0.00%)
After hours: 04:19PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 2024152.22152.22149.28150.27150.279,200
26 Apr 2024150.40152.79149.20151.49151.498,300
25 Apr 2024148.92150.98148.84150.98150.9810,500
24 Apr 2024152.36153.03151.01151.70151.7010,300
23 Apr 2024152.61154.11151.37151.37151.379,400
22 Apr 2024150.12153.76150.00151.86151.8627,800
19 Apr 2024147.80151.55147.80150.83150.8310,700
18 Apr 2024147.96148.50147.96148.40148.408,800
17 Apr 2024149.48150.55147.89147.89147.8917,000
16 Apr 2024149.11150.81149.11149.26149.268,800
15 Apr 2024149.51149.86148.74149.41149.4110,800
12 Apr 2024148.25151.53148.25150.57150.5713,000
11 Apr 2024149.95150.47149.76150.11150.1110,800
10 Apr 2024150.48150.49149.30150.45150.4513,500
09 Apr 2024152.72153.00152.14152.45152.457,800
08 Apr 2024150.79153.94150.79152.22152.2212,200
05 Apr 2024148.26150.75148.26149.46149.4612,000
04 Apr 2024151.94152.00149.57150.11150.1112,800
03 Apr 2024149.15150.78149.15149.31149.3110,600
02 Apr 2024149.17150.48148.46149.09149.0914,100
01 Apr 2024152.60152.60150.59150.59150.5912,200
28 Mar 2024153.88154.19151.98154.17154.1725,100
27 Mar 2024151.98153.63151.00153.02153.0226,600
26 Mar 2024153.63153.63149.74149.74149.7422,400
25 Mar 2024149.84151.51149.80151.08151.0813,500
22 Mar 2024150.89152.01149.18150.37150.3713,900
21 Mar 2024151.82152.25148.54151.32151.3227,400
20 Mar 2024151.04153.09149.70151.84151.8410,000
19 Mar 2024146.00152.00146.00150.79150.7918,300
18 Mar 2024150.73151.62149.29149.71149.7119,800
15 Mar 2024149.00151.75149.00149.95149.9532,200
14 Mar 2024151.56151.98149.20150.19150.1920,800
13 Mar 2024153.01155.44153.01153.58153.5815,200
12 Mar 2024152.77153.38150.72152.92152.9224,800
11 Mar 2024152.45154.00150.88153.50153.5021,100
08 Mar 2024153.58155.20150.92151.53151.5328,800
08 Mar 20241.5 Dividend
07 Mar 2024155.20156.46151.50153.83152.3330,600
06 Mar 2024153.27153.73151.46153.73152.2315,300
05 Mar 2024154.70156.60151.90152.10150.6227,200
04 Mar 2024153.02155.72152.60153.19151.7019,500
01 Mar 2024145.00152.45144.63151.80150.3224,500
29 Feb 2024148.59150.77144.35144.68143.2734,200
28 Feb 2024146.50147.30146.50147.22145.785,400
27 Feb 2024150.00150.37145.34146.70145.2727,200
26 Feb 2024148.40150.06147.33150.06148.6013,900
23 Feb 2024150.66150.66148.72149.81148.356,300
22 Feb 2024149.31150.12146.28147.99146.5528,800
21 Feb 2024151.54153.39148.18148.18146.747,800
20 Feb 2024151.79152.37150.08150.70149.2318,400
16 Feb 2024155.63155.63152.95153.49151.9913,900
15 Feb 2024155.85156.90151.52154.90153.3925,300
14 Feb 2024152.80156.52151.78155.35153.8432,500
13 Feb 2024162.42162.42151.15151.56150.0839,000
12 Feb 2024161.75165.50161.75165.21163.607,600
09 Feb 2024160.00162.30160.00160.21158.658,600
08 Feb 2024155.34159.49151.25159.49157.9326,900
07 Feb 2024156.21159.14156.04156.78155.2520,200
06 Feb 2024154.43156.48154.16155.74154.2212,800
05 Feb 2024151.11154.87151.11154.87153.3616,200
02 Feb 2024156.91157.72153.06154.66153.1525,300
01 Feb 2024159.00161.72157.60158.59157.0432,200
31 Jan 2024163.39163.40159.53159.53157.9710,100
30 Jan 2024166.68166.68164.03164.60162.993,900
29 Jan 2024163.32166.20161.35166.00164.3812,600
26 Jan 2024165.10165.10161.77162.99161.408,700
25 Jan 2024164.21166.53164.21166.53164.917,000
24 Jan 2024160.09163.58160.09163.12161.539,100
23 Jan 2024163.08163.50161.17162.00160.4212,400
22 Jan 2024160.95163.13160.95163.13161.547,100
19 Jan 2024160.73161.85159.30160.72159.156,000
18 Jan 2024161.10163.06159.05159.66158.1011,000
17 Jan 2024159.14161.99159.07161.00159.437,900
16 Jan 2024158.25160.45158.25159.00157.458,400
12 Jan 2024158.10160.66157.36160.66159.0912,600
11 Jan 2024158.37158.91158.00158.01156.477,400
10 Jan 2024160.19160.83159.94160.83159.268,500
09 Jan 2024160.03161.49156.68159.60158.049,800
08 Jan 2024159.95161.70159.50161.70160.1213,200
05 Jan 2024160.45161.46160.11160.11158.558,200
04 Jan 2024161.89161.89159.85160.60159.037,000
03 Jan 2024164.67166.01159.85160.31158.7515,500
02 Jan 2024165.65166.16163.64164.69163.0811,300
29 Dec 2023164.70165.60162.43165.59163.9814,700
28 Dec 2023165.56166.48165.48165.48163.878,800
27 Dec 2023165.66166.40164.50165.58163.979,800
26 Dec 2023166.25168.36166.04167.10165.475,400
22 Dec 2023166.07167.85166.07166.33164.719,700
21 Dec 2023169.00169.30166.10166.59164.9711,500
20 Dec 2023168.22172.40166.98168.12166.4812,200
19 Dec 2023169.99170.00167.43169.12167.4714,400
18 Dec 2023168.57169.99167.15169.50167.858,500
15 Dec 2023171.96173.98167.00167.00165.3733,600
14 Dec 2023172.00173.50171.24171.90170.2212,300
13 Dec 2023166.02171.99164.10171.99170.3118,200
12 Dec 2023164.51166.88163.68166.51164.8916,100
11 Dec 2023166.05166.05165.03165.03163.427,000
08 Dec 2023163.70166.39163.54164.40162.809,300
07 Dec 2023165.00165.00163.88164.20162.604,300
06 Dec 2023164.99166.00164.35164.35162.756,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...