Diamond Hill Investment Historical Data - DHIL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Diamond Hill Investment Group Inc DHIL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.14 -1.12% 100.64 100.64 103.784 102.55 101.78 11:16:30
more quote information »

DHIL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week106.44112.00100.64105.1520,096-5.80-5.45%
1 Month109.42112.0096.01103.9217,904-8.78-8.02%
3 Months116.72118.0075.0097.9723,256-16.08-13.78%
6 Months136.56146.1375.00116.1519,993-35.92-26.3%
1 Year144.35150.0075.00126.3919,179-43.71-30.28%
3 Years205.27219.9075.00154.7213,853-104.63-50.97%
5 Years194.70231.84575.00166.2611,958-94.06-48.31%

DHIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 101.78 -3.18 -3.03% 104.95 107.00 101.78 44,863
May 29 2020 104.96 -2.60 -2.42% 106.14 108.10 102.9501 8,828
May 28 2020 107.56 -4.08 -3.65% 111.99 112.00 105.79 13,361
May 27 2020 111.64 5.42 5.1% 108.23 111.64 107.385 15,633
May 26 2020 106.22 2.22 2.13% 106.44 107.89 104.50 17,794
May 22 2020 104.00 0.26 0.25% 103.58 104.23 102.72 3,832
May 21 2020 103.74 -0.47 -0.45% 103.98 105.74 102.75 13,535
May 20 2020 104.21 1.93 1.89% 103.88 105.00 102.78 10,547
May 19 2020 102.28 -4.12 -3.87% 105.31 106.40 102.28 15,471
May 18 2020 106.40 4.41 4.32% 105.00 106.9994 103.34 16,729
May 15 2020 101.99 1.26 1.25% 99.53 104.30 98.595 14,922
May 14 2020 100.73 0.79 0.79% 98.35 100.73 96.01 18,857
May 13 2020 99.94 0.35 0.35% 99.44 100.58 98.00 19,433
May 12 2020 99.59 -6.26 -5.91% 105.01 105.01 99.50 21,199
May 11 2020 105.85 -1.37 -1.27% 105.37 106.21 104.50 9,731
May 08 2020 107.215 1.85 1.76% 106.99 109.01 105.307 31,133
May 07 2020 105.365 2.53 2.46% 102.68 106.96 100.67 21,969
May 06 2020 102.835 -0.48 -0.46% 103.77 105.00 102.10 22,121
May 05 2020 103.31 -3.50 -3.28% 109.42 109.50 103.31 20,222
May 04 2020 106.81 1.81 1.72% 105.00 109.11 98.71 21,157
See More Historical Prices »


Your Recent History
NASDAQ
DHIL
Diamond Hi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.