Diamond Hill Investment Group, Inc. (DHIL) NASDAQ

170.26

+0.495(+0.29%)

Updated at January 14 09:41AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026170.39169.76169.76170.76169.7661,249
January 12, 2026170.15170.7170.7171.38170.1527,100
January 09, 2026170.28170.21170.21170.59170.1313,300
January 08, 2026170.72170.48170.48170.95170.1120,200
January 07, 2026170.1170.31170.31170.86169.951,402
January 06, 2026169.7169.9169.9170.2169.730,216
January 05, 2026170.25169.88169.88170.86169.536,948
January 02, 2026169.46170.22170.22170.22169.2235,928
December 31, 2025169.85169.5169.5170.22169.2725,108
December 30, 2025169.75169.51169.51170.23169.4917,426
December 29, 2025169.6170170170.53169.228,000
December 26, 2025169.94169.22169.22170169.2230,820
December 24, 2025170.21169.7169.7170.21169.510,200
December 23, 2025169.1169.78169.78169.81169.124,500
December 22, 2025169.1169.44169.44169.86169.133,731
December 19, 2025169.78168.44168.44170.3168.23154,639
December 18, 2025170169.35169.35170.81169.3562,300
December 17, 2025170.3169.82169.82170.78169.844,852
December 16, 2025169.65169.68169.68170.77169.5544,200
December 15, 2025169.48169.73169.73170.55169.3673,200
December 12, 2025169.5169169170.5168.5164,038
December 11, 2025169.7169.61169.61171.43169.6196,152
December 10, 2025115.7117.48117.48118.28115.5935,900
December 09, 2025115.06115.09115.09116.11114.6118,833
December 08, 2025117.17114.83114.83117.7114.1117,300
December 05, 2025116.48116.3116.3117.16115.2730,228
December 04, 2025117.64116.84116.84117.92116.1320,025
December 03, 2025115.91116.9116.9118.18115.429,024
December 02, 2025117.02115.23115.23117.15114.4837,400
December 01, 2025117.58116.03116.03117.66115.1730,800
November 28, 2025117.58118118118.27116.3621,300
November 26, 2025116.9118.4118.4119.09116.6728,100
November 25, 2025117.37116.78116.78117.88115.6121,644
November 24, 2025120.74116.72116.72121.04116.532,988
November 21, 2025121.3121.02121.02122.8211940,127
November 20, 2025128.03127.04121.54129.85125.9248,109
November 19, 2025128.05126.72121.23128.44126.5532,117
November 18, 2025127.66126.66121.18128.4126.5330,032
November 17, 2025129.99127.66122.13130.2127.0936,400
November 14, 2025131.68130.2124.56131.7129.9812,946
November 13, 2025132.5131.86126.15132.85130.2918,129
November 12, 2025132.25132.67126.92133.58132.2510,422
November 11, 2025130.97131.96126.25133.17130.3117,124
November 10, 2025131.04131.56125.86131.56130.1129,000
November 07, 2025130.95131.6131.6132.14130.1533,600
November 06, 2025130131.38131.38131.79129.5449,500
November 05, 2025129130.35130.35130.65128.2539,126
November 04, 2025128.5127.3127.3128.5125.1228,400
November 03, 2025127.76128.97128.97129.35127.6133,900
October 31, 2025125.9128.35128.35129.76125.924,643
October 30, 2025130.3126.29126.29130.3123.2441,629
October 29, 2025134.3130.1130.1134.61129.3831,800
October 28, 2025137.1135.94135.94137.1135.6211,800
October 27, 2025137.95137.7137.7138.94137.1717,300
October 24, 2025137.03137.5137.5138.4413626,100
October 23, 2025137.53136.81136.81137.5313632,400
October 22, 2025136.97137.04137.04138.713654,327
October 21, 2025137.49137.9137.9137.9136.6812,400
October 20, 2025136.16136.99136.99137.97136.1615,900
October 17, 2025136.15134.84134.84137.5134.8421,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved