NASDAQ:DHIL
$189.00
(
0.634%
)
Friday, 3rd Feb 2023
Diamond Hill Investment Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $177.00 | $190.68 | Friday, 3rd Feb 2023 DHIL stock ended at $189.00. This is 0.634% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.28% from a day low at $185.37 to a day high of $189.59. |
| 90 days | $173.63 | $196.00 | |
| 52 weeks | $160.00 | $213.50 |
Historical Diamond Hill Investment Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $185.37 | $189.59 | $185.37 | $189.00 | 15 344 |
| 2023-02-02 | $186.38 | $189.85 | $185.30 | $187.81 | 14 603 |
| 2023-02-01 | $186.20 | $190.68 | $182.55 | $186.40 | 18 525 |
| 2023-01-31 | $185.00 | $188.43 | $182.02 | $188.43 | 24 667 |
| 2023-01-30 | $186.98 | $186.98 | $185.12 | $185.12 | 3 901 |
| 2023-01-27 | $186.02 | $188.47 | $185.10 | $187.86 | 11 937 |
| 2023-01-26 | $184.82 | $188.00 | $184.82 | $188.00 | 9 867 |
| 2023-01-25 | $181.20 | $186.04 | $181.20 | $185.82 | 6 548 |
| 2023-01-24 | $182.70 | $185.63 | $182.70 | $183.25 | 7 515 |
| 2023-01-23 | $184.32 | $185.15 | $181.99 | $184.16 | 5 550 |
| 2023-01-20 | $182.08 | $186.29 | $182.08 | $186.29 | 23 402 |
| 2023-01-19 | $180.93 | $181.61 | $177.00 | $179.52 | 12 546 |
| 2023-01-18 | $185.82 | $185.82 | $182.63 | $182.63 | 3 501 |
| 2023-01-17 | $183.40 | $186.47 | $183.40 | $186.18 | 4 800 |
| 2023-01-13 | $180.96 | $189.07 | $180.96 | $186.50 | 11 203 |
| 2023-01-12 | $183.83 | $186.98 | $183.45 | $185.50 | 6 917 |
| 2023-01-11 | $187.00 | $187.00 | $184.03 | $184.61 | 8 224 |
| 2023-01-10 | $184.02 | $189.25 | $184.00 | $186.99 | 8 600 |
| 2023-01-09 | $183.35 | $187.21 | $182.62 | $182.62 | 8 928 |
| 2023-01-06 | $183.01 | $184.70 | $181.77 | $183.90 | 9 708 |
| 2023-01-05 | $179.42 | $182.65 | $179.42 | $181.00 | 3 805 |
| 2023-01-04 | $183.84 | $183.84 | $180.67 | $180.70 | 10 118 |
| 2023-01-03 | $185.98 | $185.98 | $179.00 | $182.01 | 12 931 |
| 2022-12-30 | $177.21 | $185.02 | $177.21 | $185.02 | 9 934 |
| 2022-12-29 | $182.00 | $183.72 | $177.67 | $179.47 | 9 192 |
| 2022-12-28 | $177.97 | $178.14 | $176.00 | $177.06 | 7 625 |
| 2022-12-27 | $179.73 | $179.73 | $179.00 | $179.67 | 4 346 |
| 2022-12-23 | $180.00 | $181.04 | $180.00 | $180.70 | 3 464 |
| 2022-12-22 | $179.97 | $180.91 | $179.11 | $179.95 | 7 551 |
| 2022-12-21 | $180.00 | $183.67 | $180.00 | $183.62 | 5 606 |
| 2022-12-20 | $176.65 | $180.28 | $176.65 | $180.22 | 7 599 |
| 2022-12-19 | $182.70 | $185.14 | $178.00 | $178.00 | 14 488 |
| 2022-12-16 | $180.08 | $182.72 | $180.08 | $182.46 | 33 560 |
| 2022-12-15 | $182.30 | $184.00 | $179.40 | $182.30 | 16 255 |
| 2022-12-14 | $185.54 | $188.27 | $183.85 | $184.30 | 20 667 |
| 2022-12-13 | $188.85 | $188.85 | $184.50 | $186.50 | 15 332 |
| 2022-12-12 | $184.66 | $190.00 | $183.45 | $184.88 | 24 195 |
| 2022-12-09 | $178.19 | $184.53 | $178.19 | $182.86 | 17 227 |
| 2022-12-08 | $180.00 | $181.50 | $178.28 | $179.63 | 12 691 |
| 2022-12-07 | $180.70 | $181.40 | $177.92 | $177.92 | 6 612 |
| 2022-12-06 | $178.99 | $182.03 | $176.04 | $178.00 | 12 801 |
| 2022-12-05 | $179.20 | $179.20 | $175.60 | $177.37 | 16 044 |
| 2022-12-02 | $177.00 | $180.33 | $177.00 | $180.33 | 3 670 |
| 2022-12-01 | $176.06 | $179.49 | $174.76 | $178.73 | 9 767 |
| 2022-11-30 | $175.18 | $178.00 | $173.63 | $177.96 | 41 863 |
| 2022-11-29 | $175.42 | $176.73 | $174.22 | $176.40 | 5 617 |
| 2022-11-28 | $182.54 | $182.71 | $176.72 | $177.48 | 11 982 |
| 2022-11-25 | $184.51 | $185.09 | $183.96 | $184.00 | 3 510 |
| 2022-11-23 | $190.00 | $190.00 | $180.37 | $183.73 | 12 822 |
| 2022-11-22 | $193.50 | $196.00 | $188.96 | $195.99 | 22 157 |
About Diamond Hill Investment Group
Diamond Hill Investment Group, Inc., through its subsidiary, Diamond Hill Capital Management, Inc., provides investment advisory and fund administration services in the United States. It sponsors, distributes, and offers investment advisory and related services to its clients through pooled investment vehicles, including the Diamond Hill Funds, separately managed accounts, and model delivery programs. The company also provides fund administration... DHIL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
