Diamond Hill Investment Group, Inc. - DHIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	117.64	116.84	116.84	117.92	116.13	20,025
December 03, 2025	115.91	116.9	116.9	118.18	115.4	29,024
December 02, 2025	117.02	115.23	115.23	117.15	114.48	37,400
December 01, 2025	117.58	116.03	116.03	117.66	115.17	30,800
November 28, 2025	117.58	118	118	118.27	116.36	21,300
November 26, 2025	116.9	118.4	118.4	119.09	116.67	28,100
November 25, 2025	117.37	116.78	116.78	117.88	115.61	21,644
November 24, 2025	120.74	116.72	116.72	121.04	116.5	32,988
November 21, 2025	121.3	121.02	121.02	122.82	119	40,127
November 20, 2025	128.03	127.04	121.54	129.85	125.92	48,109
November 19, 2025	128.05	126.72	121.23	128.44	126.55	32,117
November 18, 2025	127.66	126.66	121.18	128.4	126.53	30,032
November 17, 2025	129.99	127.66	122.13	130.2	127.09	36,400
November 14, 2025	131.68	130.2	124.56	131.7	129.98	12,946
November 13, 2025	132.5	131.86	126.15	132.85	130.29	18,129
November 12, 2025	132.25	132.67	126.92	133.58	132.25	10,422
November 11, 2025	130.97	131.96	126.25	133.17	130.31	17,124
November 10, 2025	131.04	131.56	125.86	131.56	130.11	29,000
November 07, 2025	130.95	131.6	131.6	132.14	130.15	33,600
November 06, 2025	130	131.38	131.38	131.79	129.54	49,500
November 05, 2025	129	130.35	130.35	130.65	128.25	39,126
November 04, 2025	128.5	127.3	127.3	128.5	125.12	28,400
November 03, 2025	127.76	128.97	128.97	129.35	127.61	33,900
October 31, 2025	125.9	128.35	128.35	129.76	125.9	24,643
October 30, 2025	130.3	126.29	126.29	130.3	123.24	41,629
October 29, 2025	134.3	130.1	130.1	134.61	129.38	31,800
October 28, 2025	137.1	135.94	135.94	137.1	135.62	11,800
October 27, 2025	137.95	137.7	137.7	138.94	137.17	17,300
October 24, 2025	137.03	137.5	137.5	138.44	136	26,100
October 23, 2025	137.53	136.81	136.81	137.53	136	32,400
October 22, 2025	136.97	137.04	137.04	138.7	136	54,327
October 21, 2025	137.49	137.9	137.9	137.9	136.68	12,400
October 20, 2025	136.16	136.99	136.99	137.97	136.16	15,900
October 17, 2025	136.15	134.84	134.84	137.5	134.84	21,100
October 16, 2025	136.51	136.46	136.46	137.7	135.02	42,200
October 15, 2025	138.85	138.19	138.19	140.65	137.32	19,800
October 14, 2025	138.25	138.73	138.73	140.28	137.65	16,237
October 13, 2025	137.3	138.19	138.19	139.89	136.59	17,600
October 10, 2025	140.18	135.95	135.95	140.18	135.95	29,600
October 09, 2025	140.67	140.15	140.15	140.69	138.37	23,400
October 08, 2025	140.17	140.54	140.54	141.8	139.46	41,505
October 07, 2025	140.8	139.83	139.83	141.09	138.45	35,600
October 06, 2025	141.51	140.45	140.45	142.78	140.44	24,500
October 03, 2025	141.52	142.54	142.54	143.51	141.17	34,704
October 02, 2025	139.53	140.74	140.74	141.44	139.11	41,631
October 01, 2025	140.09	139.48	139.48	140.54	138.91	24,300
September 30, 2025	140.39	140.01	140.01	141.02	139.62	34,800
September 29, 2025	140.09	140.5	140.5	141.54	139.66	67,947
September 26, 2025	140.5	140.92	140.92	141.95	140.43	22,600
September 25, 2025	138.26	140.61	140.61	141.09	138.26	21,004
September 24, 2025	140.05	139.79	139.79	141.34	138.55	31,800
September 23, 2025	141.48	140.19	140.19	142.52	139.72	26,200
September 22, 2025	139.37	141.69	141.69	141.69	139.37	16,109
September 19, 2025	142.7	140.3	140.3	142.7	140.12	87,529
September 18, 2025	141.27	142.75	142.75	142.75	141.27	16,000
September 17, 2025	141.63	140.26	140.26	143	139.55	30,629
September 16, 2025	141.18	141.07	141.07	141.32	140.21	13,600
September 15, 2025	141.07	141.81	141.81	142.84	140.68	16,603
September 12, 2025	145	142.18	142.18	145	142.17	29,236
September 11, 2025	142.11	145.36	145.36	145.76	142.11	24,705

Diamond Hill Investment Group, Inc. (DHIL) NASDAQ