Skip to main content
Diamond Hill Investment Group, Inc. (DHIL)
Apr 22, 2026 - DHIL was delisted (reason: acquired by First Eagle Investments)
174.99
+0.02 (0.01%)
Inactive · Last trade price on Apr 21, 2026

DHIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026175.00175.00174.96174.99174.990.01%36,339
Apr 20, 2026174.92175.00174.92174.97174.971.06%24,958
Apr 17, 2026172.94173.70172.73173.14173.140.26%14,589
Apr 16, 2026172.25172.76172.14172.69172.690.37%28,753
Apr 15, 2026172.15172.25172.02172.05172.050.02%28,266
Apr 14, 2026171.98172.13171.91172.01172.010.02%11,798
Apr 13, 2026171.88172.30171.88171.98171.980.05%11,238
Apr 10, 2026171.70172.20171.70171.90171.900.19%9,006
Apr 9, 2026172.32172.60171.48171.58171.58-0.38%17,255
Apr 8, 2026172.89172.97172.22172.23172.23-0.25%26,103
Apr 7, 2026171.56172.80171.56172.66172.660.64%19,882
Apr 6, 2026172.55172.80171.46171.56171.56-0.60%18,354
Apr 2, 2026172.73172.76172.53172.59172.590.03%11,347
Apr 1, 2026172.12172.73172.12172.53172.530.25%26,870
Mar 31, 2026172.80172.92172.10172.10172.10-0.46%25,599
Mar 30, 2026172.71172.96172.26172.90172.900.41%15,415
Mar 27, 2026172.50173.12172.11172.20172.20-0.25%15,806
Mar 26, 2026172.60172.64172.42172.64172.640.02%18,458
Mar 25, 2026172.60172.79172.57172.60172.60-0.02%17,807
Mar 24, 2026172.65173.13172.58172.64172.640.01%14,216
Mar 23, 2026173.24173.42172.55172.63172.630.10%12,487
Mar 20, 2026172.45173.23172.42172.45172.450.02%44,573
Mar 19, 2026171.96173.20171.96172.41172.41-0.05%21,445
Mar 18, 2026172.60172.84172.00172.50172.50-0.08%31,509
Mar 17, 2026173.00173.36172.59172.64172.64-0.28%24,229
Mar 16, 2026172.66173.13172.48173.12173.120.30%13,271
Mar 13, 2026172.61172.98172.43172.60172.60-28,864
Mar 12, 2026172.54172.98172.42172.60172.60-0.34%21,014
Mar 11, 2026172.35173.70172.31173.19173.190.45%20,895
Mar 10, 2026172.47172.91172.23172.41172.41-0.16%33,393
Mar 9, 2026172.04173.00171.76172.68172.680.08%37,183
Mar 6, 2026171.84172.75171.54172.54172.540.27%55,306
Mar 5, 2026171.63172.18171.57172.08172.080.20%36,678
Mar 4, 2026171.68172.00171.60171.73171.730.02%19,233
Mar 3, 2026172.04172.30171.55171.70171.70-0.58%31,837
Mar 2, 2026171.86173.00171.76172.71172.710.49%24,652
Feb 27, 2026171.40172.03171.30171.87171.870.30%49,089
Feb 26, 2026171.71171.86171.07171.36171.36-0.25%48,888
Feb 25, 2026171.85172.45171.55171.79171.790.09%14,891
Feb 24, 2026171.40171.68171.08171.63171.630.25%67,836
Feb 23, 2026171.30171.59171.06171.21171.21-0.01%22,053
Feb 20, 2026171.00171.40170.91171.22171.220.07%26,701
Feb 19, 2026170.89171.55170.89171.10171.100.20%82,868
Feb 18, 2026171.25171.30170.59170.75170.75-0.04%49,967
Feb 17, 2026170.90171.05170.75170.81170.810.04%12,013
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%13,345
Feb 10, 2026170.93171.33170.93171.00171.00-10,725
Feb 9, 2026171.00171.16170.93171.00171.00-10,973
Feb 6, 2026171.00171.00170.69171.00171.000.14%17,088
Feb 5, 2026170.92171.10170.60170.76170.76-0.09%16,406
Feb 4, 2026171.00171.50170.64170.92170.920.10%25,141
Feb 3, 2026170.81171.07170.42170.75170.75-0.04%18,552
Feb 2, 2026171.35171.75170.81170.81170.81-0.32%20,042
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%12,030
Jan 23, 2026170.21170.40170.03170.40170.40-0.12%11,362
Jan 22, 2026170.33170.65170.00170.60170.60-0.02%14,345
Jan 21, 2026169.85170.90169.85170.64170.640.34%41,719
Jan 20, 2026170.10170.47169.76170.06170.06-0.04%63,743
Jan 16, 2026170.41170.94170.10170.12170.12-0.23%25,535
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%62,333
Jan 12, 2026170.15171.39170.15170.70170.700.29%27,077
Jan 9, 2026170.28170.59170.13170.21170.21-0.16%13,270
Jan 8, 2026170.72170.95170.11170.48170.480.10%20,193
Jan 7, 2026170.10170.86169.90170.31170.310.24%51,402
Jan 6, 2026169.70170.20169.70169.90169.900.01%30,216
Jan 5, 2026170.25170.86169.50169.88169.88-0.20%36,948
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%17,426
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%10,184
Dec 23, 2025169.10169.81169.10169.78169.780.20%24,458
Dec 22, 2025169.10169.86169.10169.44169.440.59%33,731
Dec 19, 2025169.78170.30168.23168.44168.44-0.54%154,639
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