Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Diamond Hill Investment Group Stock Price (Quote) NASDAQ:DHIL
$173.40 ( 1.27% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $165.54 | $182.32 | Monday, 23rd May 2022 DHIL stock ended at $173.40. This is 1.27% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 0.93% from a day low at $173.01 to a day high of $174.62. |
| 90 days | $165.54 | $213.50 | |
| 52 weeks | $160.00 | $234.84 |
Historical Diamond Hill Investment Group prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $173.01 | $174.62 | $173.01 | $173.40 | 7 137 |
| 2022-05-20 | $174.74 | $174.74 | $171.07 | $171.23 | 14 016 |
| 2022-05-19 | $172.27 | $174.16 | $170.49 | $172.70 | 11 830 |
| 2022-05-18 | $176.57 | $176.57 | $172.55 | $174.49 | 5 785 |
| 2022-05-17 | $176.17 | $180.70 | $176.17 | $178.55 | 10 487 |
| 2022-05-16 | $175.47 | $178.05 | $174.02 | $174.02 | 5 585 |
| 2022-05-13 | $174.47 | $177.13 | $173.38 | $174.06 | 7 920 |
| 2022-05-12 | $177.84 | $177.84 | $173.44 | $174.77 | 10 003 |
| 2022-05-11 | $174.59 | $182.32 | $173.70 | $173.81 | 11 275 |
| 2022-05-10 | $174.60 | $176.86 | $170.22 | $172.33 | 14 629 |
| 2022-05-09 | $170.68 | $174.49 | $170.33 | $172.73 | 11 700 |
| 2022-05-06 | $175.71 | $175.71 | $170.43 | $172.79 | 12 246 |
| 2022-05-05 | $177.92 | $177.92 | $170.84 | $174.51 | 7 341 |
| 2022-05-04 | $174.00 | $179.00 | $173.21 | $178.79 | 6 935 |
| 2022-05-03 | $170.98 | $178.01 | $169.54 | $173.66 | 16 946 |
| 2022-05-02 | $167.70 | $170.41 | $165.54 | $168.99 | 11 090 |
| 2022-04-29 | $172.16 | $172.16 | $168.37 | $168.37 | 8 614 |
| 2022-04-28 | $171.90 | $173.73 | $165.74 | $172.80 | 10 112 |
| 2022-04-27 | $176.97 | $176.97 | $171.34 | $171.34 | 9 006 |
| 2022-04-26 | $177.51 | $177.90 | $174.28 | $174.82 | 7 221 |
| 2022-04-25 | $176.66 | $180.40 | $175.85 | $180.40 | 6 791 |
| 2022-04-22 | $183.48 | $183.48 | $179.00 | $180.58 | 3 300 |
| 2022-04-21 | $193.15 | $193.15 | $185.15 | $185.15 | 5 500 |
| 2022-04-20 | $180.85 | $183.94 | $180.63 | $183.94 | 3 800 |
| 2022-04-19 | $177.69 | $179.35 | $177.69 | $179.35 | 3 700 |
| 2022-04-18 | $180.54 | $181.37 | $178.44 | $179.75 | 4 300 |
| 2022-04-14 | $183.22 | $183.22 | $178.71 | $178.71 | 678 |
| 2022-04-13 | $184.51 | $185.43 | $182.60 | $184.70 | 5 827 |
| 2022-04-12 | $184.46 | $186.25 | $180.62 | $183.21 | 7 954 |
| 2022-04-11 | $183.98 | $183.98 | $181.00 | $181.00 | 3 388 |
| 2022-04-08 | $183.66 | $183.66 | $183.66 | $183.66 | 5 576 |
| 2022-04-07 | $183.00 | $183.15 | $183.00 | $183.15 | 2 500 |
| 2022-04-06 | $185.02 | $185.20 | $183.25 | $183.25 | 6 300 |
| 2022-04-05 | $188.58 | $189.71 | $187.02 | $188.95 | 7 200 |
| 2022-04-04 | $189.72 | $189.72 | $187.53 | $187.77 | 6 600 |
| 2022-04-01 | $187.49 | $192.73 | $187.49 | $192.73 | 9 047 |
| 2022-03-31 | $190.44 | $190.45 | $185.00 | $188.37 | 3 796 |
| 2022-03-30 | $191.47 | $193.66 | $190.02 | $190.97 | 4 553 |
| 2022-03-29 | $191.66 | $194.42 | $189.61 | $193.64 | 7 800 |
| 2022-03-28 | $187.55 | $188.00 | $185.93 | $187.65 | 5 400 |
| 2022-03-25 | $189.06 | $192.74 | $186.55 | $187.58 | 6 100 |
| 2022-03-24 | $187.52 | $189.48 | $186.31 | $188.18 | 4 400 |
| 2022-03-23 | $188.22 | $189.00 | $186.00 | $186.00 | 5 900 |
| 2022-03-22 | $190.14 | $190.14 | $190.00 | $190.14 | 1 870 |
| 2022-03-21 | $186.39 | $189.04 | $186.39 | $188.56 | 6 999 |
| 2022-03-18 | $188.06 | $188.13 | $186.39 | $186.39 | 18 163 |
| 2022-03-17 | $185.18 | $190.46 | $184.01 | $190.46 | 5 700 |
| 2022-03-16 | $184.91 | $186.40 | $181.80 | $186.09 | 8 400 |
| 2022-03-15 | $180.29 | $184.78 | $180.29 | $183.86 | 11 500 |
| 2022-03-14 | $184.00 | $184.89 | $182.25 | $183.51 | 9 900 |
Diamond Hill Investment Group, Inc., together with its subsidiaries, provides investment advisory and fund administration services in the United States. The company sponsors, distributes, and offers investment advisory and related services to a range of clients, such as corporations, mutual funds, retirement plans, public pension funds, endowments, foundations, financial institutions, and high net worth individuals. It also provides fund administ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
