DHIL

Diamond Hill Investment Group, Inc. Class A Common Stock Historical Stock Prices

$178.53
*  
0.69
0.39%
Get DHIL Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading DHIL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 27-JAN-2016 TO 27-APR-2016

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.
16:00 178.12 181.27 178.53 178.53 3,283
04/27/2016 180.025 180.025 179.22 179.22 2,224
04/26/2016 179.68 181.98 179.68 180 6,493
04/25/2016 180.28 180.28 179.99 180 4,952
04/22/2016 175.8001 182.6601 175.8001 181.01 8,572
04/21/2016 179.9 179.9 177.79 178.01 6,773
04/20/2016 177.55 178.22 173.66 178.22 5,017
04/19/2016 173.12 177.12 173.12 176.42 3,222
04/18/2016 172.9999 176 172.9999 174.86 2,421
04/15/2016 173.47 174.25 171.15 172.75 3,880
04/14/2016 167 175.6034 167 173.83 3,747
04/13/2016 166 170.72 165.38 167.79 15,725
04/12/2016 167.515 168.54 165.61 167 6,067
04/11/2016 167.42 169.48 167 167.27 5,145
04/08/2016 171.5575 171.5575 167.17 167.4 5,167
04/07/2016 168.05 171.71 167.5914 168.14 5,810
04/06/2016 170.38 173.63 170.38 172.4 4,813
04/05/2016 173.41 173.41 171.31 171.79 10,564
04/04/2016 172.526 173.8 172.2 173.8 2,196
04/01/2016 174.26 175.11 172.6 174 6,965
03/31/2016 176.96 179.95 176.46 177.36 4,408
03/30/2016 176.51 177 174.59 176.36 5,044
03/29/2016 171.78 175 171.78 174.41 16,277
03/28/2016 175 175.19 171.61 173.1 11,098
03/24/2016 176.97 176.97 174.41 174.41 6,343
03/23/2016 177.43 178.57 176.21 176.27 6,497
03/22/2016 178.954 178.97 178.88 178.88 1,975
03/21/2016 178.61 179.996 178.61 179.1 6,307
03/18/2016 180.53 181.54 179.2 179.89 19,976
03/17/2016 181.07 181.07 176.53 179.6 3,919
03/16/2016 179.5 180.6 177.05 177.18 7,559
03/15/2016 179.71 181 175.0001 179.2 16,581
03/14/2016 180.06 180.59 178.69 179.4 6,333
03/11/2016 177.02 180 175.25 179.99 14,678
03/10/2016 178.1 179.32 175.15 176.88 7,394
03/09/2016 178.75 181.1199 177.96 178.7 10,974
03/08/2016 178.01 178.39 176.01 176.02 6,322
03/07/2016 176.28 180.54 176.28 179.16 13,075
03/04/2016 173.63 178.915 173.63 178 10,568
03/03/2016 172.17 175 169.2501 174.6 11,600
03/02/2016 169.43 172 167.81 171.9 14,619
03/01/2016 169.58 170.19 167.81 169 15,867
02/29/2016 171 171.5999 168.3 169 32,862
02/26/2016 176.54 176.54 170.02 170.19 14,702
02/25/2016 179.33 180.71 175.51 176 10,434
02/24/2016 179.87 181.64 175.59 179.85 9,743
02/23/2016 185.34 185.54 176.4401 176.49 18,949
02/22/2016 185.62 192.47 185.6 186.8 17,586
02/19/2016 189.98 189.98 180.5 185.54 15,631
02/18/2016 192 195.09 188.18 189.98 18,238
02/17/2016 186.5 193.261 186.5 192.91 20,277
02/16/2016 184.45 187.24 179 186.65 7,423
02/12/2016 176.37 185.29 176.37 184.4 12,141
02/11/2016 174 178.99 168.58 175.59 15,457
02/10/2016 176.87 179.69 176.87 177.5 21,025
02/09/2016 178.11 178.11 174.63 176.82 11,028
02/08/2016 173.31 179.34 173.1442 178.67 19,546
02/05/2016 176.4 179 173.66 175.06 24,863
02/04/2016 175.93 177.02 175.03 176.4 8,194
02/03/2016 175.47 179 174.22 175 9,141
02/02/2016 169 177.5 167.42 174.22 25,036
02/01/2016 167.71 170.14 166.3 168.67 7,676
01/29/2016 164.37 172.61 164.37 169.05 15,121
01/28/2016 161.05 162.82 161.05 162.3 6,188
01/27/2016 161.9 162.24 159.32 161.9 7,593
*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?