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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	143.15	142.5	142.5	143.15	141.72	25,964
September 04, 2025	141.37	144.79	144.79	144.79	141.37	26,427
September 03, 2025	142.61	142.03	142.03	143.1	140.97	43,041
September 02, 2025	144.63	142.55	142.55	144.63	142.24	19,734
August 29, 2025	147.74	145.76	145.76	147.74	145.55	26,530
August 28, 2025	149.06	148.63	148.63	149.09	147.75	39,412
August 27, 2025	148.18	148.97	148.97	149	147.9	12,500
August 26, 2025	147.67	149	149	149.27	147.24	20,514
August 25, 2025	148	147.95	147.95	148.79	147.29	35,700
August 22, 2025	144.65	148.59	148.59	149.5	144.07	38,533
August 21, 2025	144.21	143.44	143.44	144.25	141.39	31,503
August 20, 2025	142.01	141.78	141.78	142.54	141.72	20,900
August 19, 2025	142.97	142.04	142.04	143.25	141.97	10,100
August 18, 2025	143.51	141.75	141.75	143.51	141.56	9,362
August 15, 2025	145.7	143.54	143.54	145.7	142.82	26,400
August 14, 2025	147.4	145.5	145.5	149.02	144.1	16,229
August 13, 2025	147.12	147.65	147.65	148.17	146.58	17,204
August 12, 2025	144.51	146.92	146.92	146.92	144.05	22,000
August 11, 2025	142.05	143.9	143.9	144.06	141.81	51,200
August 08, 2025	142.93	142.41	142.41	143.25	140.95	27,900
August 07, 2025	142.12	140.93	140.93	142.12	139.6	25,600
August 06, 2025	141.57	141.78	141.78	141.79	140.18	25,009
August 05, 2025	140.39	141.57	141.57	141.66	140	27,935
August 04, 2025	133.49	140.69	140.69	140.85	133.49	41,732
August 01, 2025	133.82	133.4	133.4	134.53	132.27	28,800
July 31, 2025	143.56	135.57	135.57	143.75	135.43	43,740
July 30, 2025	152.03	145.04	145.04	152.03	144.04	18,900
July 29, 2025	149.63	150.1	150.1	150.9	147.25	32,905
July 28, 2025	148.73	148.43	148.43	150.06	148.05	22,600
July 25, 2025	151.6	148.98	148.98	151.78	148.53	17,800
July 24, 2025	152.45	150.66	150.66	152.45	149.5	17,400
July 23, 2025	153.5	153.31	153.31	153.5	150.75	41,924
July 22, 2025	151.55	152.49	152.49	153.76	151.55	23,540
July 21, 2025	153.1	152.07	152.07	153.7	151.75	13,200
July 18, 2025	154.98	151.71	151.71	154.98	151	15,208
July 17, 2025	152.12	153.98	153.98	154.99	152.12	17,400
July 16, 2025	152.1	152.86	152.86	153.36	151.16	15,900
July 15, 2025	155.06	151.89	151.89	156.75	151.69	103,933
July 14, 2025	153.72	156.01	156.01	156.4	152.81	67,524
July 11, 2025	155.7	154.18	154.18	155.7	152.89	57,700
July 10, 2025	155.76	158.38	158.38	159.42	155.01	29,200
July 09, 2025	154.47	157.09	157.09	157.29	154.34	27,200
July 08, 2025	154.5	155.64	155.64	155.93	153.8	44,100
July 07, 2025	155.15	154.7	154.7	156.6	153	39,402
July 03, 2025	155.04	155.27	155.27	155.79	153.62	40,416
July 02, 2025	151.49	154.62	154.62	154.91	151.49	87,002
July 01, 2025	144.82	151.27	151.27	151.47	144.82	118,711
June 30, 2025	144.44	145.31	145.31	145.55	142.3	114,800
June 27, 2025	143.99	143.66	143.66	145.12	143.06	77,800
June 26, 2025	142.76	143.74	143.74	144	141.74	32,300
June 25, 2025	142.55	141.74	141.74	142.91	141	29,842
June 24, 2025	139.87	142.49	142.49	142.62	139.12	41,700
June 23, 2025	137.61	138.52	138.52	138.79	135.54	51,718
June 20, 2025	139.2	137.3	137.3	139.94	137.03	69,000
June 18, 2025	139.1	138.34	138.34	140.16	137.35	46,200
June 17, 2025	141.31	138.2	138.2	142.42	138.2	47,200
June 16, 2025	142.55	141.15	141.15	143.69	140.74	44,916
June 13, 2025	142.4	141.88	141.88	144.59	141.54	53,900
June 12, 2025	144.13	144.85	144.85	145.85	143.7	60,435
June 11, 2025	144.72	145.34	145.34	146.6	143.98	61,442

Diamond Hill Investment Group, Inc. (DHIL) NASDAQ