DHIL - Diamond Hill Investment Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019132.52134.23132.52133.97133.976,400
Oct 17, 2019135.51135.88125.00132.70132.7020,400
Oct 16, 2019135.90136.94134.96135.56135.5611,500
Oct 15, 2019135.77136.41135.51136.00136.008,000
Oct 14, 2019135.16135.89134.48135.80135.809,600
Oct 11, 2019135.11137.25134.63135.48135.4819,800
Oct 10, 2019133.85136.18133.01134.24134.2411,500
Oct 09, 2019133.30135.21133.30134.54134.5419,200
Oct 08, 2019131.40134.29131.40132.90132.9014,000
Oct 07, 2019132.70134.97132.70133.65133.6514,800
Oct 04, 2019134.12134.69131.22132.82132.8229,300
Oct 03, 2019134.40134.93132.02134.00134.0021,400
Oct 02, 2019136.45136.45134.05134.38134.3813,700
Oct 01, 2019138.35139.60134.49136.79136.7968,500
Sep 30, 2019135.47139.93134.88138.13138.1327,400
Sep 27, 2019135.00135.69134.13135.35135.3519,100
Sep 26, 2019134.85135.82134.04134.40134.4011,900
Sep 25, 2019134.29135.87134.25134.87134.879,600
Sep 24, 2019135.73135.73134.04134.29134.299,600
Sep 23, 2019136.01136.60135.43135.54135.5411,500
Sep 20, 2019136.16137.84135.26136.82136.8231,000
Sep 19, 2019136.32137.43136.14136.26136.2612,900
Sep 18, 2019136.44137.19135.50136.17136.179,200
Sep 17, 2019136.01137.04134.47136.02136.0215,900
Sep 16, 2019136.62137.96135.14135.95135.9515,200
Sep 13, 2019136.54138.00135.70137.60137.6023,000
Sep 12, 2019136.87136.99135.07135.85135.8522,100
Sep 11, 2019134.80137.00134.80136.79136.7919,800
Sep 10, 2019136.67136.67131.57135.72135.7219,300
Sep 09, 2019134.63137.99134.00136.65136.657,600
Sep 06, 2019134.00134.50132.84134.40134.404,000
Sep 05, 2019135.04135.61133.02134.81134.8112,100
Sep 04, 2019133.51135.00133.51134.22134.2214,200
Sep 03, 2019134.01134.01131.94132.94132.9411,900
Aug 30, 2019134.47135.30134.01134.90134.9010,300
Aug 29, 2019134.30135.80134.02134.85134.8515,400
Aug 28, 2019131.96134.25131.79132.51132.5112,000
Aug 27, 2019133.50134.00128.94132.56132.5616,600
Aug 26, 2019129.84133.99129.36132.63132.6319,500
Aug 23, 2019128.51129.49124.57127.85127.8538,700
Aug 22, 2019127.30129.63127.30128.80128.8044,400
Aug 21, 2019128.40129.61126.00127.36127.3636,700
Aug 20, 2019129.35129.42126.80127.18127.1825,800
Aug 19, 2019130.22130.72129.20129.54129.5419,900
Aug 16, 2019130.07133.66128.22129.09129.0937,200
Aug 15, 2019129.73130.02128.99129.47129.4718,300
Aug 14, 2019133.81134.97129.53129.53129.5330,300
Aug 13, 2019135.28138.00135.00135.00135.0022,600
Aug 12, 2019137.24137.33135.94135.94135.9417,200
Aug 09, 2019136.48138.52136.48137.60137.6013,600
Aug 08, 2019137.35139.37136.44136.65136.6523,000
Aug 07, 2019136.09137.82135.70136.78136.7819,900
Aug 06, 2019135.86138.01134.80137.62137.6217,000
Aug 05, 2019137.48138.20134.50135.01135.0124,100
Aug 02, 2019135.15139.97135.15138.13138.1318,000
Aug 01, 2019140.00140.00134.51135.31135.3123,200
Jul 31, 2019137.60143.97137.60140.95140.9527,100
Jul 30, 2019137.38139.56136.80137.71137.7122,800
Jul 29, 2019139.00140.45137.43137.55137.5516,900
Jul 26, 2019137.90139.50137.90138.57138.5713,400
Jul 25, 2019138.85138.85136.75137.61137.6110,300
Jul 24, 2019138.52139.34138.04138.66138.6611,400
Jul 23, 2019139.71139.90137.96138.60138.6010,600
Jul 22, 2019138.61139.99137.81138.90138.9016,000
Jul 19, 2019139.60141.98139.60139.80139.8019,100
Jul 18, 2019139.00140.38136.01139.50139.5027,100
Jul 17, 2019139.99140.89138.53139.80139.8017,500
Jul 16, 2019139.96140.94139.02140.10140.1020,900
Jul 15, 2019143.70143.70139.41139.60139.6015,600
Jul 12, 2019139.78143.90139.78142.80142.8016,500
Jul 11, 2019140.98141.30138.70139.30139.3014,600
Jul 10, 2019138.97140.85136.11140.79140.7924,300
Jul 09, 2019137.64138.86135.63138.30138.3033,900
Jul 08, 2019138.70138.90137.01137.94137.9415,700
Jul 05, 2019136.70139.88136.70138.70138.7015,600
Jul 03, 2019135.00137.85134.00137.30137.3022,000
Jul 02, 2019139.25139.25135.50135.50135.5024,500
Jul 01, 2019141.00141.90138.33139.51139.519,600
Jun 28, 2019138.11141.88138.11141.72141.7235,100
Jun 27, 2019138.50139.66137.91139.66139.6615,800
Jun 26, 2019136.71138.25136.71138.05138.0513,800
Jun 25, 2019139.00139.00136.90137.75137.7517,900
Jun 24, 2019138.00140.20138.00138.66138.6618,500
Jun 21, 2019139.04139.99138.15138.15138.1519,400
Jun 20, 2019141.42141.42139.26139.51139.5111,300
Jun 19, 2019138.99140.94138.79140.31140.3116,700
Jun 18, 2019140.00141.20138.85139.63139.638,500
Jun 17, 2019137.74139.60136.76139.60139.6016,600
Jun 14, 2019137.31140.10137.31137.73137.7316,200
Jun 13, 2019138.93139.86138.30138.73138.7312,500
Jun 12, 2019141.80143.39138.04138.52138.5233,700
Jun 11, 2019140.00141.99138.02141.99141.9918,300
Jun 10, 2019141.70141.95138.71139.52139.528,200
Jun 07, 2019139.94140.70139.20140.26140.2615,400
Jun 06, 2019142.09142.09138.13139.39139.3919,900
Jun 05, 2019140.85143.20140.49141.79141.7914,000
Jun 04, 2019141.71143.52140.16142.80142.8026,600
Jun 03, 2019144.35144.35138.55140.99140.9916,000
May 31, 2019143.86146.00142.00143.50143.5028,100
May 30, 2019146.05146.05143.61144.69144.6917,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...