Diamond Hill Investment Group, Inc. - Class A Common Stock (DHIL)
174.99
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 9:34 AM EDT
Historical Prices For Diamond Hill Investment Group, Inc. - Class A Common Stock (DHIL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/21/2026 | 174.97 | 0.00 | 174.99 | 174.99 | 0 | 174.99 |
| 4/20/2026 | 174.92 | 175.00 | 174.92 | 174.97 | 25,021 | 174.97 |
| 4/17/2026 | 172.94 | 173.70 | 172.72 | 173.14 | 15,575 | 173.14 |
| 4/16/2026 | 172.25 | 172.76 | 172.13 | 172.69 | 28,756 | 172.69 |
| 4/15/2026 | 172.15 | 172.25 | 172.02 | 172.05 | 28,267 | 172.05 |
| 4/14/2026 | 171.98 | 172.13 | 171.91 | 172.01 | 11,799 | 172.01 |
| 4/13/2026 | 171.88 | 172.30 | 171.88 | 171.98 | 11,238 | 171.98 |
| 4/10/2026 | 171.70 | 172.20 | 171.70 | 171.90 | 9,007 | 171.90 |
| 4/09/2026 | 172.32 | 172.60 | 171.48 | 171.58 | 17,256 | 171.58 |
| 4/08/2026 | 172.89 | 172.97 | 172.22 | 172.23 | 26,103 | 172.23 |
| 4/07/2026 | 171.56 | 172.80 | 171.56 | 172.66 | 19,883 | 172.66 |
| 4/06/2026 | 172.55 | 172.80 | 171.46 | 171.56 | 18,355 | 171.56 |
| 4/02/2026 | 172.73 | 172.76 | 172.53 | 172.59 | 11,348 | 172.59 |
| 4/01/2026 | 172.12 | 172.73 | 172.12 | 172.53 | 26,871 | 172.53 |
| 3/31/2026 | 172.80 | 172.92 | 172.10 | 172.10 | 25,600 | 172.10 |
| 3/30/2026 | 172.71 | 172.96 | 172.26 | 172.90 | 15,416 | 172.90 |
| 3/27/2026 | 172.50 | 173.12 | 172.11 | 172.20 | 15,806 | 172.20 |
| 3/26/2026 | 172.60 | 172.64 | 172.42 | 172.64 | 18,458 | 172.64 |
| 3/25/2026 | 172.60 | 172.79 | 172.56 | 172.60 | 17,807 | 172.60 |
| 3/24/2026 | 172.65 | 173.13 | 172.57 | 172.64 | 14,217 | 172.64 |
| 3/23/2026 | 173.24 | 173.42 | 172.55 | 172.63 | 12,488 | 172.63 |
| 3/20/2026 | 172.45 | 173.23 | 172.42 | 172.45 | 44,580 | 172.45 |
| 3/19/2026 | 171.96 | 173.20 | 171.96 | 172.41 | 21,446 | 172.41 |
| 3/18/2026 | 172.60 | 172.84 | 172.00 | 172.50 | 31,509 | 172.50 |
| 3/17/2026 | 173.00 | 173.35 | 172.59 | 172.64 | 24,230 | 172.64 |
| 3/16/2026 | 172.66 | 173.13 | 172.48 | 173.12 | 13,272 | 173.12 |
| 3/13/2026 | 172.61 | 172.98 | 172.43 | 172.60 | 28,866 | 172.60 |
| 3/12/2026 | 172.54 | 172.98 | 172.42 | 172.60 | 21,015 | 172.60 |
| 3/11/2026 | 172.35 | 173.70 | 172.31 | 173.19 | 20,895 | 173.19 |
| 3/10/2026 | 172.47 | 172.91 | 172.22 | 172.41 | 33,394 | 172.41 |
| 3/09/2026 | 172.04 | 173.00 | 171.76 | 172.68 | 37,184 | 172.68 |
| 3/06/2026 | 171.84 | 172.75 | 171.54 | 172.54 | 55,307 | 172.54 |
| 3/05/2026 | 171.63 | 172.18 | 171.57 | 172.08 | 36,679 | 172.08 |
| 3/04/2026 | 171.68 | 172.00 | 171.60 | 171.73 | 19,233 | 171.73 |
| 3/03/2026 | 172.04 | 172.30 | 171.55 | 171.70 | 31,838 | 171.70 |
| 3/02/2026 | 171.86 | 173.00 | 171.75 | 172.71 | 24,653 | 172.71 |
| 2/27/2026 | 171.40 | 172.03 | 171.30 | 171.87 | 49,091 | 171.87 |
| 2/26/2026 | 171.71 | 171.86 | 171.07 | 171.36 | 48,889 | 171.36 |
| 2/25/2026 | 171.85 | 172.45 | 171.55 | 171.79 | 14,892 | 171.79 |
| 2/24/2026 | 171.40 | 171.68 | 171.08 | 171.63 | 67,836 | 171.63 |
| 2/23/2026 | 171.30 | 171.59 | 171.06 | 171.21 | 22,053 | 171.21 |
| 2/20/2026 | 171.00 | 171.40 | 170.91 | 171.22 | 26,701 | 171.22 |
| 2/19/2026 | 170.89 | 171.55 | 170.89 | 171.10 | 82,868 | 171.10 |
| 2/18/2026 | 171.25 | 171.30 | 170.59 | 170.75 | 49,967 | 170.75 |
| 2/17/2026 | 170.90 | 171.05 | 170.75 | 170.81 | 12,013 | 170.81 |
| 2/13/2026 | 171.05 | 171.32 | 170.75 | 170.75 | 26,648 | 170.75 |
| 2/12/2026 | 171.40 | 171.40 | 171.00 | 171.00 | 15,886 | 171.00 |
| 2/11/2026 | 171.13 | 171.40 | 171.05 | 171.08 | 13,345 | 171.08 |
| 2/10/2026 | 170.93 | 171.33 | 170.93 | 171.00 | 10,725 | 171.00 |
| 2/09/2026 | 171.00 | 171.16 | 170.93 | 171.00 | 10,973 | 171.00 |
| 2/06/2026 | 171.00 | 171.00 | 170.69 | 171.00 | 17,088 | 171.00 |
| 2/05/2026 | 170.92 | 171.10 | 170.60 | 170.76 | 16,406 | 170.76 |
| 2/04/2026 | 171.00 | 171.50 | 170.63 | 170.92 | 25,141 | 170.92 |
| 2/03/2026 | 170.81 | 171.07 | 170.41 | 170.75 | 18,552 | 170.75 |
| 2/02/2026 | 171.35 | 171.75 | 170.81 | 170.81 | 20,042 | 170.81 |