Diamond Hill Investment Group Inc (DHIL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.94 | 0.631465806798 | 148.86 | 150.845 | 147.81 | 14731 | 149.70682008 | CS |
| 4 | -4.97 | -3.21121664405 | 154.77 | 157.515 | 143.765 | 15289 | 151.20211297 | CS |
| 12 | -3.08 | -2.01465201465 | 152.88 | 173.25 | 143.765 | 16116 | 159.18692743 | CS |
| 26 | -6.64 | -4.24443876246 | 156.44 | 173.25 | 143.765 | 16520 | 157.70604639 | CS |
| 52 | -14.37 | -8.75312176403 | 164.17 | 173.25 | 138.315 | 17196 | 154.35970185 | CS |
| 156 | -26.93 | -15.237933571 | 176.73 | 213.5 | 138.315 | 13228 | 164.87543494 | CS |
| 260 | 6.58 | 4.59433040078 | 143.22 | 234.8362 | 75 | 13234 | 155.43727135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 149.8 | 0.51 | 0.34 | 149.47999 | 150.41 | 149.38 | 14648 |
| 1737675300 | 149.29 | 0 | 0.00 | 149.29 | 149.29 | 149.29 | 0 |
| 1737588900 | 149.29 | -0.47 | -0.31 | 149.11 | 149.955 | 147.84 | 11344 |
| 1737502500 | 149.76 | -0.25 | -0.17 | 149.79 | 150.845 | 147.81 | 20923 |
| 1737156900 | 150.01 | 0.68 | 0.46 | 148.86 | 150.41 | 148.86 | 11926 |
| 1737070500 | 149.33 | -1.67 | -1.11 | 150 | 151.15 | 148.4 | 8874 |
| 1736984100 | 151 | 3.97 | 2.70 | 149.04 | 151 | 148.44 | 16460 |
| 1736897700 | 147.03 | 0.97 | 0.66 | 146.1 | 147.81 | 145.65 | 12467 |
| 1736811300 | 146.06 | 1.45 | 1.00 | 144.1 | 146.43 | 143.91999 | 13492 |
| 1736552100 | 144.61 | -5.39 | -3.59 | 149.88 | 149.88 | 143.76499 | 23060 |
| 1736379300 | 150 | -1.78 | -1.17 | 150.29 | 151.78 | 148.77 | 10353 |
| 1736292900 | 151.775 | -4.82 | -3.07 | 156.3 | 156.3 | 150.3594 | 22879 |
| 1736206500 | 156.59 | 0.89 | 0.57 | 155.85 | 157.51499 | 155.28 | 18532 |
| 1735947300 | 155.69999 | 1.54 | 1.00 | 154.87 | 155.9 | 154.87 | 9848 |
| 1735860900 | 154.16 | -0.94 | -0.61 | 155.53 | 155.53 | 152.51 | 11184 |
| 1735688100 | 155.1 | 0.78 | 0.51 | 155.13 | 156.32 | 154.56 | 9393 |
| 1735601700 | 154.32 | -0.59 | -0.38 | 154.68 | 155.0666 | 152.52 | 30189 |
| 1735342500 | 154.91 | -0.95 | -0.61 | 154.77 | 154.91 | 153.55 | 13701 |
| 1735256100 | 155.86 | 2.56 | 1.67 | 153 | 156.085 | 152.97999 | 12524 |
| 1735077840 | 153.3 | 2.14 | 1.42 | 152.31 | 153.465 | 151.85 | 10943 |
| 1734996900 | 151.16 | 1.01 | 0.67 | 150 | 152.19999 | 150 | 21667 |
| 1734737700 | 150.15 | -0.09 | -0.06 | 149 | 152.79499 | 149 | 45665 |
| 1734651300 | 150.24 | -0.02 | -0.01 | 150.51 | 152.66 | 149.5601 | 17435 |
| 1734564900 | 150.26 | -5.34 | -3.43 | 155.5 | 156.83 | 150.26 | 19514 |
| 1734478500 | 155.6 | -4.04 | -2.53 | 158.77 | 159.47999 | 155.53 | 12789 |
| 1734392100 | 159.63999 | 0.18 | 0.11 | 158.1 | 160.94999 | 158.01 | 11148 |
| 1734132900 | 159.46 | -1.16 | -0.72 | 160.02 | 160.915 | 158.02 | 20464 |
| 1734046500 | 160.62 | -0.52 | -0.32 | 162.1 | 162.1 | 159.62 | 10278 |
| 1733960100 | 161.13999 | -0.76 | -0.47 | 161.77 | 162.46 | 161 | 32985 |
| 1733873700 | 161.9 | 0.46 | 0.28 | 162.69999 | 163.02 | 160.5 | 21329 |
| 1733787300 | 161.44 | -1.91 | -1.17 | 162.85 | 167.32 | 161.0001 | 34002 |
| 1733528100 | 163.35 | -2.07 | -1.25 | 165.09 | 165.09 | 162.84 | 7750 |
| 1733441700 | 165.41999 | -1.05 | -0.63 | 166.78 | 167 | 164.38999 | 9606 |
| 1733355300 | 166.47 | 0.05 | 0.03 | 167.83 | 168.7 | 165.1901 | 12006 |
| 1733268900 | 166.41999 | -1.98 | -1.18 | 169.01 | 169.35 | 166.41999 | 16382 |
| 1733182500 | 168.4 | 3.05 | 1.84 | 166.69999 | 168.41 | 165.07 | 8176 |
| 1732917840 | 165.35 | -0.92 | -0.55 | 167.49 | 167.49 | 165.35 | 4959 |
| 1732750500 | 166.27 | 0.35 | 0.21 | 166.13999 | 168.1 | 165.24 | 13036 |
| 1732664100 | 165.91999 | -3.48 | -2.05 | 168.34 | 168.7 | 163.94 | 31046 |
| 1732577700 | 169.4 | -1.16 | -0.68 | 170.83 | 172.8437 | 169.4 | 14509 |
| 1732318500 | 170.56 | 0.91 | 0.54 | 168.43 | 170.69 | 168.43 | 7143 |
| 1732232100 | 169.65 | -0.01 | -0.01 | 171.49 | 171.49 | 169.36 | 19591 |
| 1732145700 | 169.66 | 0.5 | 0.30 | 168.62 | 170.61 | 168.07 | 14065 |
| 1732059300 | 169.16 | -0.27 | -0.16 | 167.78 | 169.16 | 167.78 | 6140 |
| 1731972900 | 169.43 | -1.29 | -0.76 | 169.76 | 170.85 | 168.87 | 15108 |
| 1731713700 | 170.72 | -0.16 | -0.09 | 170.66 | 170.72 | 169.7 | 7818 |
| 1731627300 | 170.88 | 1.7 | 1.00 | 170.72 | 171.6999 | 169 | 26820 |
| 1731540900 | 169.18 | 0 | 0.00 | 168.94 | 169.75 | 168.36 | 7509 |
| 1731454500 | 169.18 | -2.71 | -1.58 | 170.38 | 171.665 | 169.17 | 8533 |
| 1731368100 | 171.89 | 3.6 | 2.14 | 170 | 173.25 | 169.26 | 11552 |
| 1731108900 | 168.29 | 3.79 | 2.30 | 165.41 | 168.29 | 164.85 | 25796 |
| 1731022500 | 164.5 | -2.5 | -1.50 | 165.6 | 168.8 | 164.31 | 29924 |
| 1730936100 | 167 | 10.93 | 7.00 | 164 | 170 | 163.0894 | 35548 |
| 1730849700 | 156.07 | 4.72 | 3.12 | 159.46 | 159.46 | 154.66 | 9713 |
| 1730763300 | 151.35 | -2.03 | -1.32 | 153.72 | 153.72 | 151.0409 | 7806 |
| 1730500500 | 153.38 | 2.46 | 1.63 | 152.88 | 153.79 | 150.91999 | 13334 |
| 1730414100 | 150.91999 | -4.12 | -2.66 | 155.38 | 156 | 150.91999 | 7235 |
| 1730327700 | 155.04 | -1.56 | -1.00 | 155.74 | 156.36 | 155.04 | 6961 |
| 1730241300 | 156.6 | -0.2 | -0.13 | 155.24 | 156.76 | 153.69999 | 6300 |
| 1730154900 | 156.8 | 3.37 | 2.20 | 153.94 | 156.8 | 151.5668 | 18172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
