NasdaqGS - Delayed Quote USD

Diamond Hill Investment Group, Inc. (DHIL)

139.20
+1.70
+(1.24%)
At close: June 6 at 4:00:01 PM EDT
139.20
0.00
(0.00%)
After hours: June 6 at 4:04:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025138.31139.53137.17139.20139.20146,300
Jun 5, 2025136.10140.07134.01137.50137.5050,200
Jun 4, 2025137.80139.19136.53137.29137.2913,700
Jun 3, 2025138.60138.94138.00138.40138.4010,300
Jun 2, 2025 1.5 Dividend
Jun 2, 2025139.56139.71134.47138.69138.6930,800
May 30, 2025141.65142.07141.19141.26139.768,000
May 29, 2025141.34142.87140.71142.87141.3517,000
May 28, 2025144.68144.68141.03141.03139.5310,600
May 27, 2025142.11142.65141.00142.65141.1414,200
May 23, 2025138.33139.24138.02138.02136.559,400
May 22, 2025135.31140.85135.31139.29137.8116,100
May 21, 2025142.52142.66141.06141.64140.1410,800
May 20, 2025142.61143.59142.61143.43141.9111,600
May 19, 2025140.82143.20140.82142.87141.356,500
May 16, 2025143.02143.50142.21142.80141.2812,200
May 15, 2025143.12144.20141.06143.24141.7215,800
May 14, 2025143.60143.93142.28143.05141.5318,300
May 13, 2025143.86144.85143.30143.43141.9111,200
May 12, 2025144.17144.17142.74142.74141.2214,300
May 9, 2025138.72140.23138.72140.09138.6013,700
May 8, 2025137.70140.50137.70139.61138.1317,800
May 7, 2025137.00138.01136.38137.11135.6513,900
May 6, 2025134.20136.26134.00135.75134.3112,600
May 5, 2025132.23136.40132.23135.82134.3819,800
May 2, 2025129.91132.26128.92131.41130.0124,700
May 1, 2025126.00128.70126.00128.70127.3316,000
Apr 30, 2025124.50126.32122.32125.98124.6419,200
Apr 29, 2025127.78129.96127.78129.69128.3116,500
Apr 28, 2025127.46129.64127.46128.70127.3313,300
Apr 25, 2025127.81128.91126.56128.22126.8614,100
Apr 24, 2025129.31129.70128.37128.74127.3712,100
Apr 23, 2025130.10131.11128.77128.77127.4011,400
Apr 22, 2025127.03128.32126.18128.32126.9614,100
Apr 21, 2025128.50128.50124.00125.49124.1616,900
Apr 17, 2025129.99130.42128.18129.07127.7014,200
Apr 16, 2025130.08130.99128.28129.82128.4412,700
Apr 15, 2025131.52133.37131.06131.06129.6711,300
Apr 14, 2025132.91133.12130.70131.79130.3910,200
Apr 11, 2025129.44133.79129.25133.28131.867,300
Apr 10, 2025132.05133.16129.78131.28129.8923,400
Apr 9, 2025129.71138.90128.89135.51134.0722,800
Apr 8, 2025132.31132.31128.96129.17127.8024,000
Apr 7, 2025131.00132.76129.18130.65129.2619,400
Apr 4, 2025136.19136.19131.42133.88132.4620,000
Apr 3, 2025140.54140.54137.24138.28136.8117,000
Apr 2, 2025144.00145.80144.00145.80144.259,900
Apr 1, 2025142.10145.50142.10144.76143.2212,100
Mar 31, 2025142.78144.18142.08142.84141.3218,400
Mar 28, 2025144.02144.66143.38144.31142.7811,200
Mar 27, 2025144.99145.70144.47145.70144.1513,600
Mar 26, 2025146.77146.77144.50145.30143.769,400
Mar 25, 2025145.03146.28144.93145.17143.6313,600
Mar 24, 2025145.56147.22144.76146.02144.4713,500
Mar 21, 2025143.26145.82143.04143.66142.1343,000
Mar 20, 2025145.09146.40144.66144.66143.1216,700
Mar 19, 2025146.85147.00144.90146.01144.4613,400
Mar 18, 2025145.55145.99145.24145.62144.0713,500
Mar 17, 2025146.53146.75145.09146.28144.7313,600
Mar 14, 2025145.98148.40144.97145.80144.2511,600
Mar 13, 2025145.00145.25143.23143.62142.0914,500
Mar 12, 2025146.11146.11143.32145.25143.7128,000
Mar 11, 2025145.67147.82145.04145.61144.0612,100
Mar 10, 2025 1.5 Dividend
Mar 10, 2025150.46151.07147.81147.81146.2413,200
Mar 7, 2025148.36152.79148.31152.53149.4317,900
Mar 6, 2025146.83149.60146.05148.80145.7720,100
Mar 5, 2025146.77147.58145.76147.47144.4713,500
Mar 4, 2025146.30147.97143.92147.45144.4524,200
Mar 3, 2025146.14149.70146.14147.59144.5926,100
Feb 28, 2025145.19146.70144.00146.14143.1776,500
Feb 27, 2025144.79146.22144.60145.21142.2621,600
Feb 26, 2025147.00147.00145.28145.97143.0011,800
Feb 25, 2025147.90147.90144.31147.18144.1920,200
Feb 24, 2025146.21147.75146.07146.61143.6321,500
Feb 21, 2025148.81148.81145.00146.20143.2319,500
Feb 20, 2025146.78148.30146.40147.95144.9419,300
Feb 19, 2025149.52149.52147.36147.66144.6615,500
Feb 18, 2025148.14149.40147.06149.02145.9917,300
Feb 14, 2025147.89148.24146.40147.85144.8414,300
Feb 13, 2025145.04147.47145.04146.95143.9610,900
Feb 12, 2025145.60146.57143.48145.04142.0916,600
Feb 11, 2025146.24147.00144.34146.70143.7113,400
Feb 10, 2025147.58148.44146.24146.24143.269,100
Feb 7, 2025148.37148.37146.54147.20144.2015,600
Feb 6, 2025148.28148.28147.89147.89144.886,400
Feb 5, 2025148.41149.49147.59149.49146.459,300
Feb 4, 2025142.97149.18142.97148.01145.0010,100
Feb 3, 2025147.26149.20147.04148.53145.5111,800
Jan 31, 2025149.59150.04148.46150.04146.9911,600
Jan 30, 2025149.86149.86148.63149.02145.996,900
Jan 29, 2025149.45149.84148.97149.20146.1610,400
Jan 28, 2025149.55150.90149.55150.42147.367,300
Jan 27, 2025148.70151.00148.70149.88146.8313,100
Jan 24, 2025149.48150.41149.38149.80146.7514,700
Jan 23, 2025148.18150.22148.18150.22147.1617,300
Jan 22, 2025149.11149.96147.84149.29146.2511,700
Jan 21, 2025149.79150.67147.81149.76146.7120,900
Jan 17, 2025148.86150.38148.86150.01146.9611,900
Jan 16, 2025150.44150.72148.40149.33146.298,900
Jan 15, 2025149.04151.00148.44151.00147.9316,500
Jan 14, 2025147.40147.75145.65147.03144.0412,500
Jan 13, 2025145.11146.43143.92146.06143.0913,500
Jan 10, 2025149.88149.88143.76144.61141.6723,100
Jan 8, 2025150.29150.29148.77150.00146.9510,400
Jan 7, 2025156.30156.30150.36151.78148.6922,900
Jan 6, 2025155.85156.59155.28156.59153.4018,500
Jan 3, 2025154.87155.90154.87155.70152.539,800
Jan 2, 2025152.51155.40152.51154.16151.0211,200
Dec 31, 2024154.87156.32154.87155.10151.949,400
Dec 30, 2024154.68155.07152.52154.32151.1830,200
Dec 27, 2024154.77154.91153.55154.91151.7613,700
Dec 26, 2024153.00156.09153.00155.86152.6912,500
Dec 24, 2024152.31153.47152.31153.30150.1810,900
Dec 23, 2024150.34152.20150.05151.16148.0821,700
Dec 20, 2024149.00152.79149.00150.15147.0945,700
Dec 19, 2024150.51152.26149.56150.24147.1821,500
Dec 18, 2024155.50156.83150.26150.26147.2019,600
Dec 17, 2024157.38157.97155.53155.60152.4312,800
Dec 16, 2024158.10160.95158.10159.64156.3911,100
Dec 13, 2024159.14160.92158.02159.46156.2220,500
Dec 12, 2024161.62161.97159.62160.62157.3510,300
Dec 11, 2024161.77162.43161.00161.14157.8633,000
Dec 10, 2024161.01163.02160.50161.90158.6121,300
Dec 9, 2024162.85167.32161.00161.44158.1534,000
Dec 6, 2024162.84164.00162.84163.35160.037,800
Dec 5, 2024166.78166.78164.39165.42162.059,600
Dec 4, 2024166.76167.00165.19166.47163.0812,000
Dec 3, 2024169.01169.35166.42166.42163.0316,400
Dec 2, 2024166.70168.41166.70168.40164.978,200
Nov 29, 2024165.67165.67165.35165.35161.995,000
Nov 27, 2024166.14168.10165.24166.27162.8913,000
Nov 26, 2024167.96168.70163.94165.92162.5431,000
Nov 25, 2024170.83172.84169.40169.40165.9514,500
Nov 22, 2024 1.5 Dividend
Nov 22, 2024168.43170.69168.43170.56167.097,100
Nov 21, 2024171.49171.49169.36169.65164.7319,600
Nov 20, 2024168.97170.61168.07169.66164.7414,100
Nov 19, 2024168.66169.16167.89169.16164.256,100
Nov 18, 2024169.76170.47168.87169.43164.5115,100
Nov 15, 2024170.66170.72169.70170.72165.777,800
Nov 14, 2024169.33171.70169.00170.88165.9226,800
Nov 13, 2024168.94170.05168.36169.18164.277,900
Nov 12, 2024170.38170.38169.17169.18164.278,500
Nov 11, 2024170.00173.25170.00171.89166.9011,600
Nov 8, 2024166.45168.29164.85168.29163.4125,800
Nov 7, 2024165.60168.80164.31164.50159.7329,900
Nov 6, 2024164.00170.00163.09167.00162.1637,000
Nov 5, 2024158.82158.82154.66156.07151.549,700
Nov 4, 2024151.34152.98151.04151.35146.967,800
Nov 1, 2024151.97153.38150.92153.38148.9313,300
Oct 31, 2024152.97153.44150.92150.92146.547,200
Oct 30, 2024156.36156.36155.04155.04150.547,000
Oct 29, 2024153.70156.76153.70156.60152.066,300
Oct 28, 2024151.57156.80151.57156.80152.2518,200
Oct 25, 2024154.46154.85153.11153.43148.989,600
Oct 24, 2024153.00155.28152.50155.28150.7813,500
Oct 23, 2024154.12154.21151.25152.55148.1214,900
Oct 22, 2024156.13156.69154.73156.69152.145,500
Oct 21, 2024157.79157.79155.68156.31151.7810,400
Oct 18, 2024162.25162.25160.09160.90156.237,300
Oct 17, 2024159.50161.91158.50161.82157.1319,900
Oct 16, 2024159.30160.58159.30160.58155.928,900
Oct 15, 2024157.16159.29157.16157.40152.8310,100
Oct 14, 2024156.60156.60155.08155.40150.898,500
Oct 11, 2024155.00156.41153.76156.07151.5416,700
Oct 10, 2024152.58152.71152.08152.71148.2810,500
Oct 9, 2024154.25155.07153.99154.63150.1411,300
Oct 8, 2024156.24156.45153.43153.43148.9810,400
Oct 7, 2024157.08157.08154.63155.11150.616,000
Oct 4, 2024157.87157.87156.12156.99152.4410,900
Oct 3, 2024158.58158.58155.94155.98151.455,600
Oct 2, 2024160.35160.35158.18158.83154.225,400
Oct 1, 2024159.31161.08159.25159.91155.2714,300
Sep 30, 2024161.11161.99159.57161.61156.9218,500
Sep 27, 2024160.00160.23158.44158.51153.918,700
Sep 26, 2024159.19160.29159.13159.46154.8311,100
Sep 25, 2024160.41160.41156.77157.32152.7617,300
Sep 24, 2024159.53159.86159.53159.78155.145,800
Sep 23, 2024160.26162.05160.26160.70156.0412,500
Sep 20, 2024162.93164.08159.32160.98156.3189,000
Sep 19, 2024160.10163.00159.15162.93158.2019,800
Sep 18, 2024156.59162.28156.59159.39154.7714,200
Sep 17, 2024155.31159.13155.31157.15152.5916,000
Sep 16, 2024154.06155.59152.50154.18149.7111,700
Sep 13, 2024155.00156.10153.32154.00149.539,500
Sep 12, 2024150.78152.26150.77151.96147.5519,000
Sep 11, 2024149.06151.13149.06151.01146.638,400
Sep 10, 2024152.10152.78152.10152.78148.356,100
Sep 9, 2024154.61154.81152.48153.02148.5812,100
Sep 6, 2024151.93152.71151.75152.18147.777,700
Sep 5, 2024155.35155.35153.54154.40149.929,400
Sep 4, 2024156.80157.54154.96155.77151.2542,200
Sep 3, 2024157.89157.89156.05156.60152.0612,800
Aug 30, 2024157.76158.03156.25158.03153.4513,600
Aug 29, 2024 1.5 Dividend
Aug 29, 2024160.22160.65157.39158.03153.4514,800
Aug 28, 2024160.54161.45160.25161.15155.0215,300
Aug 27, 2024160.24160.32157.85160.32154.2220,500
Aug 26, 2024161.54161.69159.76161.34155.2024,500
Aug 23, 2024157.10162.86156.50160.96154.8423,300
Aug 22, 2024157.81157.82156.93157.09151.116,900
Aug 21, 2024155.03157.44155.03157.37151.3824,900
Aug 20, 2024155.30156.15154.06155.02149.1225,000
Aug 19, 2024156.06156.30155.07155.98150.0511,200
Aug 16, 2024154.01156.80154.00156.00150.0622,900
Aug 15, 2024155.00155.60153.02153.53147.6910,500
Aug 14, 2024152.01152.81151.50152.30146.5112,900
Aug 13, 2024149.96152.60149.17152.30146.5116,600
Aug 12, 2024151.14151.14148.69148.94143.2723,200
Aug 9, 2024150.69150.70148.94150.18144.4722,000
Aug 8, 2024148.40151.00148.13150.56144.8330,900
Aug 7, 2024153.93153.93147.65147.65142.0314,100
Aug 6, 2024146.78150.34146.37147.90142.2726,900
Aug 5, 2024145.01150.72144.49147.43141.8224,400
Aug 2, 2024153.93155.25150.91150.91145.1712,300
Aug 1, 2024158.92158.95154.46157.53151.5413,200
Jul 31, 2024160.85165.77159.22159.22153.1644,700
Jul 30, 2024158.33163.24156.34163.24157.0338,400
Jul 29, 2024160.82160.83156.45156.90150.939,500
Jul 26, 2024159.20161.32157.11161.32155.1850,200
Jul 25, 2024157.43159.50157.43157.92151.9110,900
Jul 24, 2024150.60160.65150.60154.80148.9141,600
Jul 23, 2024152.89157.28152.89156.53150.5732,500
Jul 22, 2024148.70154.00147.58153.98148.1236,500
Jul 19, 2024150.18150.18148.04148.83143.1710,300
Jul 18, 2024155.00155.00150.87150.87145.1313,800
Jul 17, 2024152.47154.70152.15154.70148.8122,700
Jul 16, 2024150.58153.54150.58153.11147.2819,200
Jul 15, 2024148.11151.57148.11149.11143.4416,700
Jul 12, 2024145.94149.27145.94147.12141.5211,900
Jul 11, 2024142.58145.77142.58145.72140.1813,700
Jul 10, 2024139.21141.51139.21141.12135.7515,400
Jul 9, 2024140.31141.64139.30139.35134.0515,500
Jul 8, 2024141.50142.58140.55140.88135.5212,000
Jul 5, 2024142.41142.41140.46141.13135.7616,100
Jul 3, 2024144.05144.33142.75143.26137.816,900
Jul 2, 2024143.20145.17143.20144.78139.2712,200
Jul 1, 2024140.29143.24140.16142.57137.1518,700
Jun 28, 2024139.00141.63135.44140.75135.3977,900
Jun 27, 2024140.00140.58138.32138.79133.5127,300
Jun 26, 2024141.13141.13139.61139.61134.3013,700
Jun 25, 2024141.30141.80140.60141.12135.7514,700
Jun 24, 2024144.30144.30141.92141.92136.5219,200
Jun 21, 2024146.06146.06143.15143.16137.7140,000
Jun 20, 2024143.08146.59143.08145.90140.3527,200
Jun 18, 2024145.50146.28143.71143.99138.5120,200
Jun 17, 2024146.99146.99144.49145.96140.4114,900
Jun 14, 2024146.85147.70146.40146.60141.0217,600
Jun 13, 2024149.24149.24147.60148.48142.8318,100
Jun 12, 2024150.80151.82150.02150.02144.3118,000
Jun 11, 2024146.62149.46146.62148.92143.2513,500
Jun 10, 2024148.82148.93148.14148.91143.2420,300
Jun 7, 2024148.66150.03147.79148.96143.2920,000

Related Tickers

TAM.L Tatton Asset Management plc
610.00
-1.61%
 
WHG Westwood Holdings Group, Inc.
15.32
-1.16%
 
ANII.L abrdn New India Investment Trust Ord
8.18
-99.00%
 
AMG Affiliated Managers Group, Inc.
182.29
+1.08%
 
BIOG.L Biotech Growth Ord
7.62
-99.00%
 
DSM BNY Mellon Strategic Municipal Bond Fund, Inc.
5.55
-0.36%
 
AUGM.L Augmentum Fintech Ord
0.9940
-99.00%
 
BCG Binah Capital Group, Inc.
2.1201
-0.46%
 
JII.L JPMorgan Indian Ord
11.02
-99.00%
 
CNS Cohen & Steers, Inc.
76.33
+1.64%