Diamond Hill Investment G... (DHIL)
NASDAQ: DHIL
· Real-Time Price · USD
142.54
1.80 (1.28%)
At close: Oct 03, 2025, 3:59 PM
142.54
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
DHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 141.52 | 143.51 | 141.17 | 142.54 | 142.54 | 1.28% | 34,704 |
| Oct 2, 2025 | 139.53 | 141.44 | 139.11 | 140.74 | 140.74 | 0.90% | 41,631 |
| Oct 1, 2025 | 140.09 | 140.54 | 138.91 | 139.48 | 139.48 | -0.38% | 24,300 |
| Sep 30, 2025 | 140.39 | 141.02 | 139.62 | 140.01 | 140.01 | -0.35% | 34,800 |
| Sep 29, 2025 | 140.09 | 141.54 | 139.66 | 140.50 | 140.50 | -0.30% | 67,947 |
| Sep 26, 2025 | 140.50 | 141.95 | 140.43 | 140.92 | 140.92 | 0.22% | 22,600 |
| Sep 25, 2025 | 138.26 | 141.09 | 138.26 | 140.61 | 140.61 | 0.59% | 21,004 |
| Sep 24, 2025 | 140.05 | 141.34 | 138.55 | 139.79 | 139.79 | -0.29% | 31,800 |
| Sep 23, 2025 | 141.48 | 142.52 | 139.72 | 140.19 | 140.19 | -1.06% | 26,200 |
| Sep 22, 2025 | 139.37 | 141.69 | 139.37 | 141.69 | 141.69 | 0.99% | 16,109 |
| Sep 19, 2025 | 142.70 | 142.70 | 140.12 | 140.30 | 140.30 | -1.72% | 87,529 |
| Sep 18, 2025 | 141.27 | 142.75 | 141.27 | 142.75 | 142.75 | 1.78% | 16,000 |
| Sep 17, 2025 | 141.63 | 143.00 | 139.55 | 140.26 | 140.26 | -0.57% | 30,629 |
| Sep 16, 2025 | 141.18 | 141.32 | 140.21 | 141.07 | 141.07 | -0.52% | 13,600 |
| Sep 15, 2025 | 141.07 | 142.84 | 140.68 | 141.81 | 141.81 | -0.26% | 16,603 |
| Sep 12, 2025 | 145.00 | 145.00 | 142.17 | 142.18 | 142.18 | -2.19% | 29,236 |
| Sep 11, 2025 | 142.11 | 145.76 | 142.11 | 145.36 | 145.36 | 2.25% | 24,705 |
| Sep 10, 2025 | 139.79 | 142.24 | 139.13 | 142.16 | 142.16 | 1.59% | 48,200 |
| Sep 9, 2025 | 141.49 | 141.49 | 139.70 | 139.93 | 139.93 | -1.09% | 16,500 |
| Sep 8, 2025 | 142.50 | 142.50 | 140.30 | 141.47 | 141.47 | -0.72% | 13,403 |
Page 1 of 136