Diamond Hill Investment Group, Inc. DHIL
174.99 USD 0.00 (+0.00%)
As ofApr 24, 2026, 9:30 AM EDT
174.99 Day range 174.99
52-week range unavailable
- YTD
- +3.24%
- 1 year
- +35.93%
DHIL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 175.00 | 175.00 | 174.96 | 174.99 | +0.02 | +0.01% | 36,396 |
| Apr 20, 2026 | 174.92 | 175.00 | 174.92 | 174.97 | +1.83 | +1.06% | 25,019 |
| Apr 17, 2026 | 172.94 | 173.70 | 172.73 | 173.14 | +0.45 | +0.26% | 15,575 |
| Apr 16, 2026 | 172.25 | 172.76 | 172.14 | 172.69 | +0.64 | +0.37% | 28,755 |
| Apr 15, 2026 | 172.15 | 172.25 | 172.02 | 172.05 | +0.04 | +0.02% | 28,266 |
| Apr 14, 2026 | 171.98 | 172.13 | 171.91 | 172.01 | +0.03 | +0.02% | 11,799 |
| Apr 13, 2026 | 171.88 | 172.30 | 171.88 | 171.98 | +0.08 | +0.05% | 11,238 |
| Apr 10, 2026 | 171.70 | 172.20 | 171.70 | 171.90 | +0.32 | +0.19% | 9,006 |
| Apr 9, 2026 | 172.32 | 172.60 | 171.48 | 171.58 | -0.65 | -0.38% | 17,255 |
| Apr 8, 2026 | 172.89 | 172.97 | 172.22 | 172.23 | -0.43 | -0.25% | 26,103 |
| Apr 7, 2026 | 171.56 | 172.80 | 171.56 | 172.66 | +1.10 | +0.64% | 19,882 |
| Apr 6, 2026 | 172.55 | 172.80 | 171.46 | 171.56 | -1.03 | -0.60% | 18,354 |
| Apr 2, 2026 | 172.73 | 172.76 | 172.53 | 172.59 | +0.06 | +0.03% | 11,347 |
| Apr 1, 2026 | 172.12 | 172.73 | 172.12 | 172.53 | +0.43 | +0.25% | 26,870 |
| Mar 31, 2026 | 172.80 | 172.92 | 172.10 | 172.10 | -0.80 | -0.46% | 25,599 |
| Mar 30, 2026 | 172.71 | 172.96 | 172.26 | 172.90 | +0.70 | +0.41% | 15,415 |
| Mar 27, 2026 | 172.50 | 173.12 | 172.11 | 172.20 | -0.44 | -0.25% | 15,806 |
| Mar 26, 2026 | 172.60 | 172.64 | 172.42 | 172.64 | +0.04 | +0.02% | 18,458 |
| Mar 25, 2026 | 172.60 | 172.79 | 172.57 | 172.60 | -0.04 | -0.02% | 17,807 |
| Mar 24, 2026 | 172.65 | 173.13 | 172.58 | 172.64 | +0.01 | +0.01% | 14,216 |
| Mar 23, 2026 | 173.24 | 173.42 | 172.55 | 172.63 | +0.18 | +0.10% | 12,487 |
| Mar 20, 2026 | 172.45 | 173.23 | 172.42 | 172.45 | +0.04 | +0.02% | 44,573 |
| Mar 19, 2026 | 171.96 | 173.20 | 171.96 | 172.41 | -0.09 | -0.05% | 21,445 |
| Mar 18, 2026 | 172.60 | 172.84 | 172.00 | 172.50 | -0.14 | -0.08% | 31,509 |
| Mar 17, 2026 | 173.00 | 173.36 | 172.59 | 172.64 | -0.48 | -0.28% | 24,229 |
| Mar 16, 2026 | 172.66 | 173.13 | 172.48 | 173.12 | +0.52 | +0.30% | 13,271 |
| Mar 13, 2026 | 172.61 | 172.98 | 172.43 | 172.60 | 0.00 | 0.00% | 28,864 |
| Mar 12, 2026 | 172.54 | 172.98 | 172.42 | 172.60 | -0.59 | -0.34% | 21,014 |
| Mar 11, 2026 | 172.35 | 173.70 | 172.31 | 173.19 | +0.78 | +0.45% | 20,895 |
| Mar 10, 2026 | 172.47 | 172.91 | 172.23 | 172.41 | -0.27 | -0.16% | 33,393 |
| Mar 9, 2026 | 172.04 | 173.00 | 171.76 | 172.68 | +0.14 | +0.08% | 37,183 |
| Mar 6, 2026 | 171.84 | 172.75 | 171.54 | 172.54 | +0.46 | +0.27% | 55,306 |
| Mar 5, 2026 | 171.63 | 172.18 | 171.57 | 172.08 | +0.35 | +0.20% | 36,678 |
| Mar 4, 2026 | 171.68 | 172.00 | 171.60 | 171.73 | +0.03 | +0.02% | 19,233 |
| Mar 3, 2026 | 172.04 | 172.30 | 171.55 | 171.70 | -1.01 | -0.58% | 31,837 |
| Mar 2, 2026 | 171.86 | 173.00 | 171.76 | 172.71 | +0.84 | +0.49% | 24,652 |
| Feb 27, 2026 | 171.40 | 172.03 | 171.30 | 171.87 | +0.51 | +0.30% | 49,089 |
| Feb 26, 2026 | 171.71 | 171.86 | 171.07 | 171.36 | -0.43 | -0.25% | 48,888 |
| Feb 25, 2026 | 171.85 | 172.45 | 171.55 | 171.79 | +0.16 | +0.09% | 14,891 |
| Feb 24, 2026 | 171.40 | 171.68 | 171.08 | 171.63 | +0.42 | +0.25% | 67,836 |
| Feb 23, 2026 | 171.30 | 171.59 | 171.06 | 171.21 | -0.01 | -0.01% | 22,053 |
| Feb 20, 2026 | 171.00 | 171.40 | 170.91 | 171.22 | +0.12 | +0.07% | 26,701 |
| Feb 19, 2026 | 170.89 | 171.55 | 170.89 | 171.10 | +0.35 | +0.20% | 82,868 |
| Feb 18, 2026 | 171.25 | 171.30 | 170.59 | 170.75 | -0.06 | -0.04% | 49,967 |
| Feb 17, 2026 | 170.90 | 171.05 | 170.75 | 170.81 | +0.06 | +0.04% | 12,013 |
| Feb 13, 2026 | 171.05 | 171.32 | 170.75 | 170.75 | -0.25 | -0.15% | 26,648 |
| Feb 12, 2026 | 171.40 | 171.40 | 171.00 | 171.00 | -0.08 | -0.05% | 15,886 |
| Feb 11, 2026 | 171.13 | 171.40 | 171.05 | 171.08 | +0.08 | +0.05% | 13,345 |
| Feb 10, 2026 | 170.93 | 171.33 | 170.93 | 171.00 | 0.00 | 0.00% | 10,725 |
| Feb 9, 2026 | 171.00 | 171.16 | 170.93 | 171.00 | 0.00 | 0.00% | 10,973 |
| Feb 6, 2026 | 171.00 | 171.00 | 170.69 | 171.00 | +0.24 | +0.14% | 17,088 |
| Feb 5, 2026 | 170.92 | 171.10 | 170.60 | 170.76 | -0.16 | -0.09% | 16,406 |
| Feb 4, 2026 | 171.00 | 171.50 | 170.64 | 170.92 | +0.17 | +0.10% | 25,141 |
| Feb 3, 2026 | 170.81 | 171.07 | 170.42 | 170.75 | -0.06 | -0.04% | 18,552 |
| Feb 2, 2026 | 171.35 | 171.75 | 170.81 | 170.81 | -0.54 | -0.32% | 20,042 |
| Jan 30, 2026 | 171.50 | 172.13 | 171.30 | 171.35 | -0.07 | -0.04% | 12,302 |
| Jan 29, 2026 | 170.58 | 171.50 | 170.58 | 171.42 | +0.76 | +0.45% | 25,675 |
| Jan 28, 2026 | 170.74 | 170.85 | 170.25 | 170.66 | +0.10 | +0.06% | 13,317 |
| Jan 27, 2026 | 170.23 | 170.74 | 170.16 | 170.56 | +0.41 | +0.24% | 14,509 |
| Jan 26, 2026 | 170.50 | 170.59 | 170.02 | 170.15 | -0.25 | -0.15% | 12,030 |
| Jan 23, 2026 | 170.21 | 170.40 | 170.03 | 170.40 | -0.20 | -0.12% | 11,362 |
| Jan 22, 2026 | 170.33 | 170.65 | 170.00 | 170.60 | -0.04 | -0.02% | 14,345 |
| Jan 21, 2026 | 169.85 | 170.90 | 169.85 | 170.64 | +0.58 | +0.34% | 41,719 |
63 days, newest first. Daily bars as drawn on the DHIL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.