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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171	171.22	171.22	171.4	170.91	26,701
February 19, 2026	170.89	171.1	171.1	171.55	170.89	82,900
February 18, 2026	171.25	170.75	170.75	171.3	170.59	50,000
February 17, 2026	170.9	170.81	170.81	171.05	170.75	12,013
February 13, 2026	171.05	170.75	170.75	171.32	170.75	26,648
February 12, 2026	171.4	171	171	171.4	171	15,900
February 11, 2026	171.13	171.08	171.08	171.4	171.05	13,345
February 10, 2026	170.93	171	171	171.33	170.93	10,725
February 09, 2026	171	171	171	171.16	170.93	11,000
February 06, 2026	171	171	171	171	170.69	17,100
February 05, 2026	170.92	170.76	170.76	171.1	170.6	16,406
February 04, 2026	171	170.92	170.92	171.5	170.64	25,141
February 03, 2026	170.81	170.75	170.75	171.07	170.42	18,600
February 02, 2026	171.35	170.81	170.81	171.75	170.81	20,042
January 30, 2026	171.5	171.35	171.35	172.13	171.3	12,302
January 29, 2026	170.58	171.42	171.42	171.5	170.58	25,700
January 28, 2026	170.74	170.66	170.66	170.85	170.25	13,317
January 27, 2026	170.23	170.56	170.56	170.74	170.16	14,509
January 26, 2026	170.5	170.15	170.15	170.59	170.02	11,898
January 23, 2026	170.21	170.4	170.4	170.4	170.03	11,400
January 22, 2026	170.33	170.6	170.6	170.65	170	14,345
January 21, 2026	169.85	170.64	170.64	170.9	169.85	41,719
January 20, 2026	170.1	170.06	170.06	170.47	169.76	63,743
January 16, 2026	170.41	170.12	170.12	170.94	170.1	25,535
January 15, 2026	170.4	170.52	170.52	170.85	170.4	13,411
January 14, 2026	170.26	170.44	170.44	170.91	170.2	29,723
January 13, 2026	170.39	169.76	169.76	170.76	169.76	61,249
January 12, 2026	170.15	170.7	170.7	171.38	170.15	27,100
January 09, 2026	170.28	170.21	170.21	170.59	170.13	13,300
January 08, 2026	170.72	170.48	170.48	170.95	170.11	20,200
January 07, 2026	170.1	170.31	170.31	170.86	169.9	51,402
January 06, 2026	169.7	169.9	169.9	170.2	169.7	30,216
January 05, 2026	170.25	169.88	169.88	170.86	169.5	36,948
January 02, 2026	169.46	170.22	170.22	170.22	169.22	35,928
December 31, 2025	169.85	169.5	169.5	170.22	169.27	25,108
December 30, 2025	169.75	169.51	169.51	170.23	169.49	17,426
December 29, 2025	169.6	170	170	170.53	169.2	28,000
December 26, 2025	169.94	169.22	169.22	170	169.22	30,820
December 24, 2025	170.21	169.7	169.7	170.21	169.5	10,200
December 23, 2025	169.1	169.78	169.78	169.81	169.1	24,500
December 22, 2025	169.1	169.44	169.44	169.86	169.1	33,731
December 19, 2025	169.78	168.44	168.44	170.3	168.23	154,639
December 18, 2025	170	169.35	169.35	170.81	169.35	62,300
December 17, 2025	170.3	169.82	169.82	170.78	169.8	44,852
December 16, 2025	169.65	169.68	169.68	170.77	169.55	44,200
December 15, 2025	169.48	169.73	169.73	170.55	169.36	73,200
December 12, 2025	169.5	169	169	170.5	168.51	64,038
December 11, 2025	169.7	169.61	169.61	171.43	169.6	196,152
December 10, 2025	115.7	117.48	117.48	118.28	115.59	35,900
December 09, 2025	115.06	115.09	115.09	116.11	114.61	18,833
December 08, 2025	117.17	114.83	114.83	117.7	114.11	17,300
December 05, 2025	116.48	116.3	116.3	117.16	115.27	30,228
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

Diamond Hill Investment Group, Inc. (DHIL) NASDAQ