DHIL

Diamond Hill Investment Group, Inc. Historical Stock Prices

$144.12
*  
0.61
0.43%
Get DHIL Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading DHIL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    DHIL After Hours
 
 
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 04-DEC-2014 TO 04-MAR-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  143.21  144.22  141.16  144.12 4,042
03/04/2015 140.02 144.66 139.5 143.51 15,031
03/03/2015 141.6 141.94 140.4 140.83 4,192
03/02/2015 141.19 141.96 140 141.6 6,994
02/27/2015 140.63 141 140.22 140.72 4,406
02/26/2015 139.5 140.45 139.15 139.86 4,441
02/25/2015 141.37 141.37 139.4 139.4 5,858
02/24/2015 139.5 141.5 139.5 141.5 1,989
02/23/2015 141.1065 141.3899 141.1065 141.33 1,759
02/20/2015 140.28 140.28 139.11 139.5 3,297
02/19/2015 139.52 139.52 139.52 139.52 686
02/18/2015 140.35 140.39 139.11 139.11 3,078
02/17/2015 142.491 142.5 139.99 139.99 4,388
02/13/2015 139.61 143.2 139.02 140.5 28,153
02/12/2015 139.29 139.29 139.29 139.29 606
02/11/2015 136.27 136.7 135.85 135.85 1,079
02/10/2015 135.3 135.3 135.3 135.3 1,040
02/09/2015 135 136.18 133 136.18 4,176
02/06/2015 134.31 137 134.31 136.06 2,920
02/05/2015 133.51 137.95 131.03 137.53 2,982
02/04/2015 131.76 131.76 131.76 131.76 1,521
02/03/2015 131.07 135.34 131.07 135.34 3,104
02/02/2015 131.19 134.15 131.19 134.14 2,185
01/30/2015 134.29 134.29 130.01 130.06 3,256
01/29/2015 135 135 133.425 134.3 7,730
01/28/2015 130.75 134.91 130.75 132.12 2,474
01/27/2015 131.51 131.51 131.51 131.51 1,224
01/26/2015 137.69 137.69 137.55 137.55 1,006
01/23/2015 133.86 133.86 133.86 133.86 1,087
01/22/2015 130.19 138.4 130.05 134.95 2,693
01/21/2015 132.76 132.76 130.95 131.12 3,158
01/20/2015 132.4275 137.28 132.4275 132.76 2,294
01/16/2015 129.31 136.49 126.31 136.48 7,929
01/15/2015 129.5001 133 129.5001 129.76 2,385
01/14/2015 129.5 132.8397 129.5 131.17 1,356
01/13/2015 131 131.78 130.31 130.36 3,774
01/12/2015 132.5 132.5 131 131.01 3,332
01/09/2015 132.72 134 131.25 131.93 3,249
01/08/2015 136.35 136.35 133 133.56 3,030
01/07/2015 131 136.56 128.01 136.56 7,801
01/06/2015 133.73 134.75 128.835 131.8 7,092
01/05/2015 136 136 134.88 134.88 3,100
01/02/2015 137.21 137.21 135.87 135.87 2,773
12/31/2014 134.63 139.9678 134.63 138.04 6,797
12/30/2014 134.61 137 134.61 136.79 7,576
12/29/2014 140 140 139.3 139.67 7,551
12/26/2014 143.2 143.2 139.1501 141.7 2,393
12/24/2014 143.15 143.15 139.07 142.84 1,345
12/23/2014 143.05 144.95 138.74 143.06 5,531
12/22/2014 136.38 138.72 136.35 138.72 1,758
12/19/2014 138.22 141.12 136.3 138.58 12,237
12/18/2014 135 139 135 138.99 5,315
12/17/2014 129.7 135.59 129.7 135.59 7,425
12/16/2014 134.48 134.48 129.25 131.43 10,010
12/15/2014 131.55 134.75 126.65 132 4,224
12/12/2014 132.67 132.67 131.051 131.39 3,441
12/11/2014 133.79 136.3 133.79 134.46 2,430
12/10/2014 133.21 133.78 129.7 132.6 2,883
12/09/2014 132.64 135.27 132.23 134.4 5,313
12/08/2014 134 135.7 133.25 134.16 4,757
12/05/2014 133.56 135.98 132.8 135.4 2,957
12/04/2014 136 136 133.2 134.06 1,402
*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?