Skip to main content
Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
116.30
-0.54 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
115.99
-0.31 (-0.27%)
After-hours: Dec 5, 2025, 5:01 PM EST

DHIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025116.48117.16115.27116.30116.30-0.46%30,226
Dec 4, 2025117.64117.92116.13116.84116.84-0.05%21,189
Dec 3, 2025115.91118.18115.40116.90116.901.45%29,014
Dec 2, 2025117.02117.15114.48115.23115.23-0.69%37,390
Dec 1, 2025117.58117.66115.17116.03116.03-1.67%30,794
Nov 28, 2025117.58118.27116.36118.00118.00-0.34%21,252
Nov 26, 2025116.90119.09116.67118.40118.401.39%28,066
Nov 25, 2025117.37117.88115.61116.78116.780.05%21,643
Nov 24, 2025120.74121.04116.50116.72116.72-3.55%32,876
Nov 21, 2025121.30122.82119.00121.02121.02-4.74%40,127
Nov 20, 2025128.03129.85125.92127.04121.540.25%48,009
Nov 19, 2025128.05128.44126.55126.72121.230.05%32,117
Nov 18, 2025127.66128.40126.53126.66121.18-0.78%30,032
Nov 17, 2025129.99130.20127.09127.66122.13-1.95%36,394
Nov 14, 2025131.68131.70129.98130.20124.56-1.26%12,946
Nov 13, 2025132.50132.85130.29131.86126.15-0.61%18,129
Nov 12, 2025132.25133.58132.25132.67126.920.53%10,422
Nov 11, 2025130.97133.17130.31131.96126.250.30%17,124
Nov 10, 2025131.04131.56130.11131.56125.86-0.03%28,999
Nov 7, 2025130.95132.14130.15131.60125.900.17%33,587
Nov 6, 2025130.00131.79129.55131.38125.690.79%49,454
Nov 5, 2025129.00130.65128.25130.35124.712.40%39,126
Nov 4, 2025128.50128.50125.12127.30121.79-1.29%28,393
Nov 3, 2025127.76129.36127.61128.97123.390.48%33,896
Oct 31, 2025125.90129.76125.90128.35122.791.63%24,643
Oct 30, 2025130.30130.30123.24126.29120.82-2.93%41,629
Oct 29, 2025134.30134.61129.38130.10124.47-4.29%31,752
Oct 28, 2025137.10137.10135.62135.94130.05-1.28%11,788
Oct 27, 2025137.95138.94137.17137.70131.740.15%17,278
Oct 24, 2025137.03138.44136.00137.50131.550.50%26,060
Oct 23, 2025137.53137.53136.00136.81130.89-0.17%32,385
Oct 22, 2025136.97138.70136.00137.04131.11-0.62%54,327
Oct 21, 2025137.49137.90136.68137.90131.930.66%12,376
Oct 20, 2025136.16137.97136.16136.99131.061.59%15,886
Oct 17, 2025136.15137.50134.84134.84129.00-1.18%21,097
Oct 16, 2025136.51137.70135.02136.46130.55-1.26%42,150
Oct 15, 2025138.85140.65137.32138.19132.21-0.39%19,788
Oct 14, 2025138.25140.28137.65138.73132.720.39%16,237
Oct 13, 2025137.30139.89136.59138.19132.211.65%17,571
Oct 10, 2025140.18140.18135.95135.95130.06-3.00%29,556
Oct 9, 2025140.67140.69138.37140.15134.08-0.28%23,360
Oct 8, 2025140.17141.80139.46140.54134.460.51%41,505
Oct 7, 2025140.80141.09138.45139.83133.78-0.44%35,561
Oct 6, 2025141.51142.78140.44140.45134.37-1.47%24,490
Oct 3, 2025141.52143.51141.17142.54136.371.28%34,704
Oct 2, 2025139.53141.44139.11140.74134.650.90%41,631
Oct 1, 2025140.09140.54138.91139.48133.44-0.38%24,263
Sep 30, 2025140.39141.02139.62140.01133.95-0.35%34,792
Sep 29, 2025140.09141.54139.66140.50134.42-0.30%67,947
Sep 26, 2025140.50141.95140.43140.92134.820.22%22,588
Sep 25, 2025138.26141.09138.26140.61134.520.59%21,004
Sep 24, 2025140.05141.34138.55139.79133.74-0.29%31,753
Sep 23, 2025141.48142.52139.72140.19134.12-1.06%26,194
Sep 22, 2025139.37141.69139.37141.69135.560.99%16,109
Sep 19, 2025142.70142.70140.12140.30134.23-1.72%87,529
Sep 18, 2025141.27142.75141.27142.75136.571.78%15,980
Sep 17, 2025141.63143.00139.55140.26134.19-0.58%30,629
Sep 16, 2025141.18141.32140.21141.08134.97-0.52%13,558
Sep 15, 2025141.08142.84140.68141.81135.67-0.26%16,603
Sep 12, 2025145.00145.00142.17142.18136.02-2.19%29,236
Sep 11, 2025142.11145.76142.11145.36139.072.25%24,705
Sep 10, 2025139.79142.24139.13142.16136.011.59%48,156
Sep 9, 2025141.49141.49139.70139.93133.87-1.09%16,491
Sep 8, 2025142.50142.50140.30141.47135.35-0.72%13,403
Sep 5, 2025143.75143.75141.72142.50136.33-1.58%26,044
Sep 4, 2025141.37144.79141.37144.79138.521.94%26,427
Sep 3, 2025142.61143.10140.97142.03135.88-0.36%43,041
Sep 2, 2025144.63144.63142.24142.55136.38-2.20%19,734
Aug 29, 2025147.74147.74145.55145.76139.45-1.93%26,530
Aug 28, 2025149.06149.09147.75148.63140.76-0.23%39,412
Aug 27, 2025148.18149.00147.90148.97141.08-0.02%12,476
Aug 26, 2025147.67149.27147.24149.00141.110.71%20,514
Aug 25, 2025148.00148.79147.29147.95140.12-0.43%35,650
Aug 22, 2025144.65149.50144.07148.59140.723.59%38,533
Aug 21, 2025144.21144.25141.39143.44135.851.17%31,503
Aug 20, 2025142.01142.54141.72141.78134.27-0.18%20,893
Aug 19, 2025142.97143.25141.97142.04134.520.20%10,060
Aug 18, 2025143.51143.51141.56141.75134.24-1.25%9,362
Aug 15, 2025145.70145.70142.83143.54135.94-1.35%26,357
Aug 14, 2025147.40149.02144.11145.50137.80-1.46%16,229
Aug 13, 2025147.12148.17146.58147.65139.830.50%17,204
Aug 12, 2025144.51146.92144.05146.92139.142.10%21,962
Aug 11, 2025142.05144.06141.81143.90136.281.05%51,189
Aug 8, 2025142.93143.25140.95142.41134.871.05%27,898
Aug 7, 2025142.12142.12139.60140.93133.47-0.60%25,562
Aug 6, 2025141.57141.79140.18141.78134.270.15%25,009
Aug 5, 2025140.39141.67140.00141.57134.070.63%27,935
Aug 4, 2025133.49140.85133.49140.69133.245.46%41,732
Aug 1, 2025133.82134.53132.27133.40126.34-1.60%28,750
Jul 31, 2025143.56143.75135.43135.57128.39-6.53%43,740
Jul 30, 2025152.03152.03144.04145.04137.36-3.37%18,858
Jul 29, 2025149.63150.90147.25150.10142.151.13%32,905
Jul 28, 2025148.73150.06148.05148.43140.57-0.37%22,575
Jul 25, 2025151.60151.78148.53148.98141.09-1.12%17,777
Jul 24, 2025152.45152.45149.50150.66142.68-1.73%17,391
Jul 23, 2025153.50153.50150.75153.31145.190.54%41,924
Jul 22, 2025151.55153.77151.55152.49144.420.28%23,540
Jul 21, 2025153.10153.70151.75152.07144.020.24%13,176
Jul 18, 2025154.98154.98151.00151.71143.68-1.47%15,208
Jul 17, 2025152.12154.99152.12153.98145.830.73%17,363