Skip to main content
Diamond Hill Investment Group, Inc. (DHIL)
NASDAQ: DHIL · Real-Time Price · USD
172.32
-0.22 (-0.13%)
Mar 9, 2026, 2:21 PM EDT - Market open

DHIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026172.04172.39171.76172.10--0.26%22,917
Mar 6, 2026171.84172.75171.54172.54172.540.27%54,655
Mar 5, 2026171.63172.18171.57172.08172.080.20%36,678
Mar 4, 2026171.68172.00171.60171.73171.730.02%19,094
Mar 3, 2026172.04172.30171.55171.70171.70-0.58%31,205
Mar 2, 2026171.86173.00171.76172.71172.710.49%24,652
Feb 27, 2026171.40172.03171.30171.87171.870.30%45,312
Feb 26, 2026171.71171.86171.07171.36171.36-0.25%48,602
Feb 25, 2026171.85172.45171.55171.79171.790.09%14,891
Feb 24, 2026171.40171.68171.08171.63171.630.25%65,703
Feb 23, 2026171.30171.59171.06171.21171.21-0.01%21,378
Feb 20, 2026171.00171.40170.91171.22171.220.07%18,049
Feb 19, 2026170.89171.55170.89171.10171.100.20%59,281
Feb 18, 2026171.25171.30170.59170.75170.75-0.04%49,967
Feb 17, 2026170.90171.05170.75170.81170.810.04%10,515
Feb 13, 2026171.05171.32170.75170.75170.75-0.15%26,648
Feb 12, 2026171.40171.40171.00171.00171.00-0.05%15,886
Feb 11, 2026171.13171.40171.05171.08171.080.05%13,038
Feb 10, 2026170.93171.33170.93171.00171.00-10,725
Feb 9, 2026171.00171.16170.93171.00171.00-10,967
Feb 6, 2026171.00171.00170.69171.00171.000.14%17,067
Feb 5, 2026170.92171.10170.60170.76170.76-0.09%16,403
Feb 4, 2026171.00171.50170.64170.92170.920.10%22,958
Feb 3, 2026170.81171.07170.42170.75170.75-0.04%18,552
Feb 2, 2026171.35171.75170.81170.81170.81-0.32%20,036
Jan 30, 2026171.50172.13171.30171.35171.35-0.04%12,302
Jan 29, 2026170.58171.50170.58171.42171.420.45%25,675
Jan 28, 2026170.74170.85170.25170.66170.660.06%13,317
Jan 27, 2026170.23170.74170.16170.56170.560.24%14,509
Jan 26, 2026170.50170.59170.02170.15170.15-0.15%11,898
Jan 23, 2026170.21170.40170.03170.40170.40-0.12%11,221
Jan 22, 2026170.33170.65170.00170.60170.60-0.02%14,345
Jan 21, 2026169.85170.90169.85170.64170.640.34%34,981
Jan 20, 2026170.10170.47169.76170.06170.06-0.04%63,740
Jan 16, 2026170.41170.94170.10170.12170.12-0.23%25,086
Jan 15, 2026170.40170.85170.40170.52170.520.05%13,411
Jan 14, 2026170.26170.91170.20170.44170.440.40%29,723
Jan 13, 2026170.80170.80169.76169.76169.76-0.55%61,937
Jan 12, 2026170.15171.39170.15170.70170.700.29%27,077
Jan 9, 2026170.28170.59170.13170.21170.21-0.16%13,248
Jan 8, 2026170.72170.95170.11170.48170.480.10%20,172
Jan 7, 2026170.10170.86169.90170.31170.310.24%51,373
Jan 6, 2026169.70170.20169.70169.90169.900.01%30,211
Jan 5, 2026170.25170.86169.50169.88169.88-0.20%36,841
Jan 2, 2026169.46170.22169.22170.22170.220.42%35,928
Dec 31, 2025169.85170.22169.27169.50169.50-0.01%25,108
Dec 30, 2025169.75170.23169.49169.51169.51-0.29%17,347
Dec 29, 2025169.60170.53169.20170.00170.000.46%27,993
Dec 26, 2025169.94170.00169.22169.22169.22-0.28%30,820
Dec 24, 2025170.21170.21169.50169.70169.70-0.04%10,177
Dec 23, 2025169.10169.81169.10169.78169.780.20%24,458
Dec 22, 2025169.10169.86169.10169.44169.440.59%33,638
Dec 19, 2025169.78170.30168.23168.44168.44-0.54%154,534
Dec 18, 2025170.00170.81169.35169.35169.35-0.28%62,257
Dec 17, 2025170.07171.00169.77169.82169.820.08%46,236
Dec 16, 2025169.65170.77169.55169.68169.68-0.03%44,198
Dec 15, 2025169.48170.55169.36169.73169.730.43%73,185
Dec 12, 2025169.50170.50168.51169.00169.00-0.44%64,038
Dec 11, 2025169.70171.43169.50169.74169.7444.48%199,812
Dec 10, 2025115.70118.28115.59117.48117.482.08%35,852
Dec 9, 2025115.06116.11114.61115.09115.090.23%18,833
Dec 8, 2025117.17117.70114.11114.83114.83-1.26%17,256
Dec 5, 2025116.48117.16115.27116.30116.30-0.46%30,228
Dec 4, 2025117.64117.92116.13116.84116.84-0.05%21,189
Dec 3, 2025115.91118.18115.40116.90116.901.45%29,024
Dec 2, 2025117.02117.15114.48115.23115.23-0.69%37,390
Dec 1, 2025117.58117.66115.17116.03116.03-1.67%30,796
Nov 28, 2025117.58118.27116.36118.00118.00-0.34%21,254
Nov 26, 2025116.90119.09116.67118.40118.401.39%28,066
Nov 25, 2025117.37117.88115.61116.78116.780.05%21,644
Nov 24, 2025120.74121.04116.50116.72116.72-3.55%32,988
Nov 21, 2025121.30122.82119.00121.02121.02-4.74%40,127
Nov 20, 2025128.03129.85125.92127.04121.540.25%48,109
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