FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Diamond Hill Investment Group Stock Price (Quote) NASDAQ:DHIL

$174.56 ( -0.25% ) Tuesday, 3rd Aug 2021

Range Low Price High Price Comment
30 days $160.00 $177.61 Tuesday, 3rd Aug 2021 DHIL stock ended at $174.56. This is 0.25% less than the trading day before Monday, 2nd Aug 2021. During the day the stock fluctuated 1.15% from a day low at $174.00 to a day high of $176.00.
90 days $160.00 $179.17
52 weeks $114.55 $179.35

Historical Diamond Hill Investment Group prices

Date Open High Low Close Volume
2021-08-03 $175.15 $176.00 $174.00 $174.56 8 208
2021-08-02 $173.77 $177.61 $173.77 $175.00 15 544
2021-07-30 $174.26 $176.02 $171.01 $172.25 24 808
2021-07-29 $168.85 $174.15 $168.06 $173.13 7 385
2021-07-28 $166.30 $167.63 $165.75 $165.75 4 101
2021-07-27 $168.39 $168.39 $164.52 $164.98 5 724
2021-07-26 $164.42 $167.78 $164.42 $167.50 9 349
2021-07-23 $163.06 $166.00 $162.83 $164.95 21 411
2021-07-22 $163.01 $165.18 $161.12 $162.49 9 849
2021-07-21 $161.95 $163.99 $161.95 $162.78 7 351
2021-07-20 $164.00 $166.62 $160.00 $161.00 15 596
2021-07-19 $163.52 $166.43 $160.03 $161.25 9 319
2021-07-16 $165.44 $165.85 $165.00 $165.00 6 293
2021-07-15 $164.50 $164.69 $163.50 $164.50 3 516
2021-07-14 $165.98 $165.98 $164.00 $164.75 5 077
2021-07-13 $170.00 $170.00 $165.86 $166.84 3 296
2021-07-12 $168.89 $169.99 $167.54 $168.61 7 449
2021-07-09 $167.00 $168.66 $166.00 $167.42 6 638
2021-07-08 $164.51 $165.35 $163.50 $163.60 6 515
2021-07-07 $164.99 $165.39 $164.30 $165.04 6 659
2021-07-06 $162.09 $165.54 $162.09 $164.12 6 040
2021-07-02 $168.00 $170.47 $164.37 $165.89 23 124
2021-07-01 $167.65 $170.61 $167.65 $169.80 8 639
2021-06-30 $171.37 $171.50 $166.00 $167.31 27 064
2021-06-29 $171.70 $171.70 $167.90 $169.97 10 685
2021-06-28 $172.50 $173.84 $170.74 $171.30 25 150
2021-06-25 $170.20 $173.30 $169.12 $171.84 37 588
2021-06-24 $170.00 $172.19 $170.00 $172.19 3 643
2021-06-23 $169.11 $170.44 $169.00 $169.00 9 678
2021-06-22 $170.38 $172.26 $169.11 $169.57 7 935
2021-06-21 $174.12 $174.12 $169.20 $171.90 6 202
2021-06-18 $172.66 $173.95 $169.80 $169.80 15 757
2021-06-17 $176.68 $178.00 $174.50 $174.50 6 254
2021-06-16 $177.80 $178.47 $176.68 $176.68 10 032
2021-06-15 $177.00 $178.00 $177.00 $177.99 6 924
2021-06-14 $175.24 $176.90 $175.24 $176.63 3 918
2021-06-11 $177.00 $177.35 $174.91 $177.35 8 449
2021-06-10 $176.50 $176.96 $176.20 $176.80 5 532
2021-06-09 $175.05 $176.68 $174.50 $176.40 6 741
2021-06-08 $174.65 $176.47 $174.12 $175.01 14 603
2021-06-07 $173.91 $175.00 $171.90 $174.58 11 577
2021-06-04 $173.50 $175.40 $172.15 $173.87 6 579
2021-06-03 $174.51 $177.39 $174.51 $176.55 5 310
2021-06-02 $177.05 $178.30 $175.72 $176.15 8 138
2021-06-01 $176.22 $178.50 $176.22 $178.50 10 290
2021-05-28 $176.74 $177.00 $174.25 $175.41 6 517
2021-05-27 $173.94 $176.35 $173.51 $175.30 13 664
2021-05-26 $172.83 $176.12 $170.33 $174.73 7 765
2021-05-25 $175.05 $175.05 $172.52 $172.52 9 454
2021-05-24 $174.32 $178.67 $173.91 $175.27 9 818

About Diamond Hill Investment Group

Diamond Hill Investment Group 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT