DHIL

Diamond Hill Investment Group, Inc. Historical Stock Prices

$190.3
*  
0.92
0.48%
Get DHIL Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading DHIL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    DHIL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  191.22  191.87  188.81  190.30 2,891
09/03/2015 191.22 191.87 188.81 190.3 2,891
09/02/2015 190.4 192.47 186.42 191.22 3,915
09/01/2015 191.31 195 186.01 188.79 14,857
08/31/2015 194.72 194.72 192.5101 194.72 5,963
08/28/2015 192.84 194.72 192.84 194.72 6,394
08/27/2015 192.44 194.6613 191 193.7 10,608
08/26/2015 190.88 192 186.173 192 6,475
08/25/2015 192.85 192.85 186.04 187.64 5,374
08/24/2015 182.8 192.09 182.001 187.98 9,512
08/21/2015 187.89 193.02 151.73 190.8 28,705
08/20/2015 191.58 193.89 190.43 190.43 7,078
08/19/2015 193.82 193.82 190.251 192.24 3,774
08/18/2015 193.13 194.44 192.48 192.73 3,114
08/17/2015 191.94 194.38 190.77 193.6 5,659
08/14/2015 190.54 192 190.53 191.83 3,436
08/13/2015 192.37 192.79 190.49 191.6 10,863
08/12/2015 194.49 194.49 191.26 192.3 4,419
08/11/2015 193.41 194.46 192.25 193.36 6,024
08/10/2015 192.12 194.284 191.62 194.24 5,887
08/07/2015 193 193 191.47 191.62 3,507
08/06/2015 191.05 192.5 190.5 192.1 7,812
08/05/2015 194.57 194.57 190.8 190.8 3,786
08/04/2015 191.89 193.1 190.2 190.26 2,195
08/03/2015 191.927 194 190.031 192.39 10,422
07/31/2015 190.01 195 190.01 192.49 10,659
07/30/2015 190.88 192.98 190.02 192.47 5,290
07/29/2015 192.05 197 191.5 191.5 5,626
07/28/2015 194.26 198.65 191.86 191.87 18,762
07/27/2015 194.76 199.15 189.9039 194.21 23,838
07/24/2015 195.53 196.31 195.53 196.31 2,861
07/23/2015 201.41 203.43 197.48 197.53 4,166
07/22/2015 198.85 202.6999 198.85 202.5 3,310
07/21/2015 198.61 202.32 198.5 201.04 4,616
07/20/2015 200 202.9 196.3 198.7 7,639
07/17/2015 200.6 203.45 198.46 199.67 14,423
07/16/2015 200 203.46 198.8 200 10,114
07/15/2015 198.99 200.6 197.1 198.83 10,245
07/14/2015 199 200 195.21 199.43 16,101
07/13/2015 197.2 200.01 195.505 199.1 6,692
07/10/2015 195.99 197 191.75 196.9 3,801
07/09/2015 190.84 196.98 190.84 194.72 7,415
07/08/2015 195.75 198.89 193.65 194.4 7,761
07/07/2015 194.52 197.97 194.52 196.34 2,728
07/06/2015 196.01 196.01 191.06 194.51 11,235
07/02/2015 201.34 204.9699 197.01 197.19 4,490
07/01/2015 200.02 202.9775 197.2001 201.15 12,196
06/30/2015 200.14 202 197.2 199.66 9,774
06/29/2015 198.61 200 198.5001 199.45 13,255
06/26/2015 199.8 200 198 199.89 21,273
06/25/2015 199.9 199.9 197.98 198.98 5,180
06/24/2015 199.79 199.79 196.543 198.11 6,619
06/23/2015 200 202.7 198.03 200.15 7,376
06/22/2015 203.27 203.27 197.03 200.87 9,591
06/19/2015 200 203.39 198.51 201.16 80,204
06/18/2015 197.86 200.4 196.99 199.99 20,258
06/17/2015 205.36 206.5 193.85 198.39 21,078
06/16/2015 206.9 208.88 201.64 205.52 24,208
06/15/2015 202.06 208.96 200.01 208.96 30,162
06/12/2015 196 201.4 195.1701 200.06 7,636
06/11/2015 196.8 197.64 194 197.42 4,803
06/10/2015 192.05 198 192.05 196.6 4,163
06/09/2015 192.4 194.13 191.3 192 7,253
06/08/2015 195.57 195.57 192.2 193.17 6,792
06/05/2015 195 195 193.1 194.4 2,820
06/04/2015 196.62 196.62 193.15 193.85 2,483
06/03/2015 198 198 194.38 196.37 3,793
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?