DHIL

Diamond Hill Investment Group, Inc. Historical Stock Prices

$137.2
*  
1.19
0.87%
Get DHIL Alerts
*Delayed - data as of Nov. 26, 2014  -  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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  135.80  137.57  134.5501  137.20 5,305
11/25/2014 136.05 136.05 136.01 136.01 952
11/24/2014 135.6 137.68 135.6 137.47 2,441
11/21/2014 137.5 139.9 135.54 136.05 5,977
11/20/2014 134.09 136.885 134.09 136.25 5,699
11/19/2014 134.5 134.64 134.31 134.64 4,733
11/18/2014 134.35 134.4 134.35 134.4 1,475
11/17/2014 134.08 134.5 132.5694 133.63 3,799
11/14/2014 134.23 134.23 133.89 134 1,246
11/13/2014 132.08 134.4 132.08 133.46 2,532
11/12/2014 133.58 135.62 131.54 134.49 5,048
11/11/2014 135.37 136.74 133.99 134.42 3,497
11/10/2014 135.265 137.01 134.905 134.905 1,615
11/07/2014 134.84 134.84 133.52 133.52 1,146
11/06/2014 133 133 132.17 133 3,106
11/05/2014 135.8725 135.8725 133.11 133.11 1,658
11/04/2014 133.7 133.7 132.17 132.17 939
11/03/2014 135.65 135.65 130.11 134.05 6,895
10/31/2014 134.87 135.77 131.15 133.99 21,308
10/30/2014 129.82 133.25 128.121 133.1 11,257
10/29/2014 131.15 134.15 128.63 129.75 5,579
10/28/2014 124.21 131.15 122.5001 131.15 14,223
10/27/2014 121.58 124.08 120.81 124.08 3,572
10/24/2014 123.12 125.37 122.75 125.37 5,649
10/23/2014 122.41 127.2 120.265 125.78 16,422
10/22/2014 122.01 123.23 118.36 121.05 11,488
10/21/2014 118.52 120 118.52 119.96 1,533
10/20/2014 120.701 120.701 116.12 117.52 5,909
10/17/2014 121.96 122.51 118.21 118.9 15,229
10/16/2014 115.55 120.7384 115.55 120 4,737
10/15/2014 115.63 120.75 115.04 116.96 6,446
10/14/2014 120.35 121.42 118.265 120 7,776
10/13/2014 116.4 121.99 115.3 119.03 7,611
10/10/2014 115.87 117.99 113.394 114.57 3,476
10/09/2014 123.76 123.76 116.48 116.48 3,705
10/08/2014 117.75 121.06 117.75 120.31 3,121
10/07/2014 120.01 120.0704 117.69 117.69 6,430
10/06/2014 121.65 121.65 120.16 120.16 1,356
10/03/2014 121.97 122.02 121.65 121.65 2,069
10/02/2014 120 121.95 117 121.1 4,098
10/01/2014 123.56 123.59 119.27 121.06 13,029
09/30/2014 123.61 126 122.6 123.05 7,718
09/29/2014 125 125 122.89 122.89 1,858
09/26/2014 124.25 125.58 122.35 125.58 3,513
09/25/2014 125.08 127.13 124.56 124.61 4,151
09/24/2014 125.76 126.01 125.75 126 1,904
09/23/2014 125.751 126.001 124.56 125.43 5,619
09/22/2014 126.55 127.85 125.26 125.26 6,322
09/19/2014 128.47 132.59 126.11 126.66 14,050
09/18/2014 129.6 131.74 128.5 128.51 7,588
09/17/2014 128 129.12 126.7 129.07 2,613
09/16/2014 128 129.16 126.5 129.16 5,354
09/15/2014 129.51 129.99 128.57 128.57 2,343
09/12/2014 130.75 132.84 129.28 129.28 3,460
09/11/2014 132.9 132.9 130.25 131.13 7,363
09/10/2014 132.9 132.9 131.65 132.68 5,250
09/09/2014 132.93 135.49 131.03 131.61 6,337
09/08/2014 132.43 133.95 131.44 133.62 2,467
09/05/2014 129.98 135.93 129.5 133.21 5,454
09/04/2014 132.9 132.9 129.824 130.09 2,988
09/03/2014 132.55 132.55 129.5 129.5 1,474
09/02/2014 131.02 131.02 129.171 130.95 2,474
08/29/2014 130.19 131.18 130.19 131.18 1,741
08/28/2014 129.29 129.77 129 129.77 3,154
08/27/2014 129.45 129.65 129.26 129.29 3,687
08/26/2014 128.15 129.45 128.15 129.45 2,518
08/25/2014 128.19 129.9 128.19 128.7 3,245
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?