DHIL

Diamond Hill Investment Group, Inc. Historical Stock Prices

$194.7
*  
3.40
1.78%
Get DHIL Alerts
*Delayed - data as of Jun. 1, 2015  -  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 01-MAR-2015 TO 01-JUN-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  192.39  195.21  193  194.70 2,729
06/01/2015 193 195.21 193 194.7 2,729
05/29/2015 195.57 195.57 191.3 191.3 4,599
05/28/2015 195.54 195.54 193.51 194.31 2,663
05/27/2015 192.98 194.1 191.1001 193.77 4,760
05/26/2015 192 193.89 190 191.45 10,275
05/22/2015 199.5 200 192.005 193.04 7,856
05/21/2015 193.58 200 193.58 199.38 10,168
05/20/2015 198.99 209 197.2295 199.71 38,437
05/19/2015 193.7 199.99 188.06 198.73 19,131
05/18/2015 187 193.99 187 193.82 14,303
05/15/2015 187.18 188 186.674 187.91 6,771
05/14/2015 187.445 187.48 186.31 186.97 12,500
05/13/2015 188.4 188.4 185.15 186.15 5,164
05/12/2015 184.395 188.44 184.395 188.4 8,235
05/11/2015 188.7 189 184.5 185.29 12,942
05/08/2015 186.27 191.99 185.115 188.99 11,042
05/07/2015 185.65 187.48 183.085 185.95 4,750
05/06/2015 186 195.37 184.96 186.23 9,731
05/05/2015 186.76 187.84 183.52 186.08 8,843
05/04/2015 187.48 189.74 186 187.45 16,305
05/01/2015 183 187 183 186.81 6,651
04/30/2015 179.54 189.75 179.54 182.2 16,596
04/29/2015 178.05 182 178.05 179.53 13,686
04/28/2015 174 179.42 173.42 178.2 7,478
04/27/2015 174.95 175.03 172.59 173.5 6,034
04/24/2015 171.9 172.31 171.16 172.31 5,305
04/23/2015 172.0001 172.0001 169.25 171 5,052
04/22/2015 170.9999 176.79 170.0001 171.99 16,516
04/21/2015 169.2499 171.099 169.2499 170.7 2,253
04/20/2015 168.76 170.26 167.78 170.26 6,163
04/17/2015 168.77 169 167.71 168.69 10,483
04/16/2015 170.45 170.45 170.14 170.14 940
04/15/2015 172.5 172.5 169.5 170.88 4,322
04/14/2015 177.9 177.9 171.1 171.11 8,146
04/13/2015 170.05 173.059 169.9999 172.9 4,060
04/10/2015 168.67 169.9 168.0001 168.5 1,915
04/09/2015 167.96 168.69 167.96 168.69 1,843
04/08/2015 169.45 170 167.1539 168.69 10,210
04/07/2015 169.685 169.685 167.5 169.45 3,950
04/06/2015 165 168.5 163.55 167.25 10,239
04/02/2015 162.45 164.8 162.0301 164.8 4,105
04/01/2015 160 162 159.37 161.92 5,306
03/31/2015 160 160 160 160 3,410
03/30/2015 162.88 164.92 158.99 164.49 7,937
03/27/2015 155.51 159.69 155.51 159.69 5,870
03/26/2015 155.21 158.01 155.21 158.01 1,634
03/25/2015 157.33 157.33 156.41 157.11 3,911
03/24/2015 158.5 158.5 156.73 157.48 4,852
03/23/2015 159.85 159.85 156.31 157.26 19,934
03/20/2015 152.95 159.1 152.5101 157.52 18,489
03/19/2015 150.55 154 150.55 152.5 2,772
03/18/2015 147 153.42 147 153 7,133
03/17/2015 147.9999 147.9999 147 147.5 2,478
03/16/2015 145 149.3705 144.93 147.84 4,482
03/13/2015 144.85 144.88 144.23 144.65 1,083
03/12/2015 143 144.9 143 144.9 3,305
03/11/2015 142.05 142.97 142.01 142.41 1,527
03/10/2015 141.68 143.82 141 142.41 1,958
03/09/2015 141.682 143.84 140.2 143.84 2,661
03/06/2015 142.38 142.56 141.1095 142.38 6,894
03/05/2015 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
*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?