Canada markets closed

Diamond Hill Investment Group, Inc. (DHIL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.20+0.30 (+0.20%)
At close: 04:00PM EDT
152.20 0.00 (0.00%)
After hours: 04:16PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024152.00153.09151.22152.20152.2012,080
May 03, 2024153.67153.67150.52151.90151.9016,700
May 02, 2024150.62152.53150.62151.92151.9215,600
May 01, 2024150.20152.32149.15150.50150.5018,500
Apr 30, 2024149.44150.97149.22149.22149.228,800
Apr 29, 2024152.22152.22149.28150.27150.279,200
Apr 26, 2024150.40152.79149.20151.49151.498,300
Apr 25, 2024148.92150.98148.84150.98150.9810,500
Apr 24, 2024152.36153.03151.01151.70151.7010,300
Apr 23, 2024152.61154.11151.37151.37151.379,400
Apr 22, 2024150.12153.76150.00151.86151.8627,800
Apr 19, 2024147.80151.55147.80150.83150.8310,700
Apr 18, 2024147.96148.50147.96148.40148.408,800
Apr 17, 2024149.48150.55147.89147.89147.8917,000
Apr 16, 2024149.11150.81149.11149.26149.268,800
Apr 15, 2024149.51149.86148.74149.41149.4110,800
Apr 12, 2024148.25151.53148.25150.57150.5713,000
Apr 11, 2024149.95150.47149.76150.11150.1110,800
Apr 10, 2024150.48150.49149.30150.45150.4513,500
Apr 09, 2024152.72153.00152.14152.45152.457,800
Apr 08, 2024150.79153.94150.79152.22152.2212,200
Apr 05, 2024148.26150.75148.26149.46149.4612,000
Apr 04, 2024151.94152.00149.57150.11150.1112,800
Apr 03, 2024149.15150.78149.15149.31149.3110,600
Apr 02, 2024149.17150.48148.46149.09149.0914,100
Apr 01, 2024152.60152.60150.59150.59150.5912,200
Mar 28, 2024153.88154.19151.98154.17154.1725,100
Mar 27, 2024151.98153.63151.00153.02153.0226,600
Mar 26, 2024153.63153.63149.74149.74149.7422,400
Mar 25, 2024149.84151.51149.80151.08151.0813,500
Mar 22, 2024150.89152.01149.18150.37150.3713,900
Mar 21, 2024151.82152.25148.54151.32151.3227,400
Mar 20, 2024151.04153.09149.70151.84151.8410,000
Mar 19, 2024146.00152.00146.00150.79150.7918,300
Mar 18, 2024150.73151.62149.29149.71149.7119,800
Mar 15, 2024149.00151.75149.00149.95149.9532,200
Mar 14, 2024151.56151.98149.20150.19150.1920,800
Mar 13, 2024153.01155.44153.01153.58153.5815,200
Mar 12, 2024152.77153.38150.72152.92152.9224,800
Mar 11, 2024152.45154.00150.88153.50153.5021,100
Mar 08, 2024153.58155.20150.92151.53151.5328,800
Mar 08, 20241.5 Dividend
Mar 07, 2024155.20156.46151.50153.83152.3330,600
Mar 06, 2024153.27153.73151.46153.73152.2315,300
Mar 05, 2024154.70156.60151.90152.10150.6227,200
Mar 04, 2024153.02155.72152.60153.19151.7019,500
Mar 01, 2024145.00152.45144.63151.80150.3224,500
Feb 29, 2024148.59150.77144.35144.68143.2734,200
Feb 28, 2024146.50147.30146.50147.22145.785,400
Feb 27, 2024150.00150.37145.34146.70145.2727,200
Feb 26, 2024148.40150.06147.33150.06148.6013,900
Feb 23, 2024150.66150.66148.72149.81148.356,300
Feb 22, 2024149.31150.12146.28147.99146.5528,800
Feb 21, 2024151.54153.39148.18148.18146.747,800
Feb 20, 2024151.79152.37150.08150.70149.2318,400
Feb 16, 2024155.63155.63152.95153.49151.9913,900
Feb 15, 2024155.85156.90151.52154.90153.3925,300
Feb 14, 2024152.80156.52151.78155.35153.8432,500
Feb 13, 2024162.42162.42151.15151.56150.0839,000
Feb 12, 2024161.75165.50161.75165.21163.607,600
Feb 09, 2024160.00162.30160.00160.21158.658,600
Feb 08, 2024155.34159.49151.25159.49157.9326,900
Feb 07, 2024156.21159.14156.04156.78155.2520,200
Feb 06, 2024154.43156.48154.16155.74154.2212,800
Feb 05, 2024151.11154.87151.11154.87153.3616,200
Feb 02, 2024156.91157.72153.06154.66153.1525,300
Feb 01, 2024159.00161.72157.60158.59157.0432,200
Jan 31, 2024163.39163.40159.53159.53157.9710,100
Jan 30, 2024166.68166.68164.03164.60162.993,900
Jan 29, 2024163.32166.20161.35166.00164.3812,600
Jan 26, 2024165.10165.10161.77162.99161.408,700
Jan 25, 2024164.21166.53164.21166.53164.917,000
Jan 24, 2024160.09163.58160.09163.12161.539,100
Jan 23, 2024163.08163.50161.17162.00160.4212,400
Jan 22, 2024160.95163.13160.95163.13161.547,100
Jan 19, 2024160.73161.85159.30160.72159.156,000
Jan 18, 2024161.10163.06159.05159.66158.1011,000
Jan 17, 2024159.14161.99159.07161.00159.437,900
Jan 16, 2024158.25160.45158.25159.00157.458,400
Jan 12, 2024158.10160.66157.36160.66159.0912,600
Jan 11, 2024158.37158.91158.00158.01156.477,400
Jan 10, 2024160.19160.83159.94160.83159.268,500
Jan 09, 2024160.03161.49156.68159.60158.049,800
Jan 08, 2024159.95161.70159.50161.70160.1213,200
Jan 05, 2024160.45161.46160.11160.11158.558,200
Jan 04, 2024161.89161.89159.85160.60159.037,000
Jan 03, 2024164.67166.01159.85160.31158.7515,500
Jan 02, 2024165.65166.16163.64164.69163.0811,300
Dec 29, 2023164.70165.60162.43165.59163.9814,700
Dec 28, 2023165.56166.48165.48165.48163.878,800
Dec 27, 2023165.66166.40164.50165.58163.979,800
Dec 26, 2023166.25168.36166.04167.10165.475,400
Dec 22, 2023166.07167.85166.07166.33164.719,700
Dec 21, 2023169.00169.30166.10166.59164.9711,500
Dec 20, 2023168.22172.40166.98168.12166.4812,200
Dec 19, 2023169.99170.00167.43169.12167.4714,400
Dec 18, 2023168.57169.99167.15169.50167.858,500
Dec 15, 2023171.96173.98167.00167.00165.3733,600
Dec 14, 2023172.00173.50171.24171.90170.2212,300
Dec 13, 2023166.02171.99164.10171.99170.3118,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...