DHIL

Diamond Hill Investment Group, Inc. Historical Stock Prices

$129.29
*  
0.16
0.12%
Get DHIL Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  129.365  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
08/22/2014 127.11 129.45 127.11 128 3,848
08/21/2014 128 129 128 129 700
08/20/2014 127.7201 128.46 127.7201 128.27 1,788
08/19/2014 128.61 130.45 128.61 129.53 4,004
08/18/2014 128.67 130.69 127.79 130.49 6,727
08/15/2014 130.67 131.08 127.14 128.34 13,765
08/14/2014 128 129.45 127.97 129.18 4,250
08/13/2014 129.81 129.81 127.92 127.92 6,122
08/12/2014 128.12 129.83 127.75 129 5,225
08/11/2014 128.49 130.67 127.7672 129.57 17,961
08/08/2014 128.05 129.1 127 127.83 5,312
08/07/2014 128.86 129 125.91 128.51 11,243
08/06/2014 127.5 129 127.5 128.59 5,275
08/05/2014 127.86 128.41 126.3 127.9 9,895
08/04/2014 129.35 129.9 127.75 129 3,534
08/01/2014 127.94 129.4 126 129.03 7,329
07/31/2014 127.85 129.88 106.53 127.78 39,467
07/30/2014 129.99 130 129.15 129.98 4,531
07/29/2014 131.11 131.11 129.06 129.6 6,233
07/28/2014 130.04 131 129 130.59 6,420
07/25/2014 131.2 132.15 130.67 130.67 3,933
07/24/2014 131.94 132.39 130.05 131.47 5,011
07/23/2014 132.4 132.87 130.99 132.29 3,891
07/22/2014 129.59 132.95 129.59 132.01 5,496
07/21/2014 130.7 130.73 129.6 130.41 4,207
07/18/2014 126.29 131.79 126.29 131.19 7,857
07/17/2014 127.51 128.75 126.47 126.47 7,739
07/16/2014 129.5 130.85 128.01 129.59 9,789
07/15/2014 130 130.54 128.05 128.47 4,071
07/14/2014 127.73 130.87 127.622 130.2 5,936
07/11/2014 125.57 127.25 125 127.05 3,083
07/10/2014 127.26 127.26 125.1 126.29 5,714
07/09/2014 129.51 129.58 128.69 129.58 8,099
07/08/2014 130 130.74 128.5 129.51 8,736
07/07/2014 129.661 131.19 129.59 130 4,051
07/03/2014 132 132.781 131.41 132.63 6,278
07/02/2014 130.13 132.4 130.125 131.8 4,331
07/01/2014 128.5 130.8 127.89 130.34 7,592
06/30/2014 127.24 128.35 125.35 127.72 5,161
06/27/2014 125.88 129.29 125.88 127.65 17,695
06/26/2014 127.62 127.62 126 126.88 5,127
06/25/2014 127.52 128.5 126.6 127.11 3,464
06/24/2014 129.61 129.61 127.09 127.1 5,394
06/23/2014 126.16 128.45 126.16 128.45 2,113
06/20/2014 129.93 130 127.02 127.88 13,046
06/19/2014 129.39 129.39 128.29 128.29 1,240
06/18/2014 127.37 128 127.29 128 2,397
06/17/2014 126.88 127.5 126.23 126.64 3,062
06/16/2014 126.56 128.25 125.379 127.52 8,613
06/13/2014 125.14 126.44 125.1 126.2 3,913
06/12/2014 124.5 125.41 122.9 124.7 6,324
06/11/2014 125.93 126.37 124.79 125.3 3,293
06/10/2014 127.1 128.47 126.1 126.5 2,193
06/09/2014 126.39 128.2 126 128.2 2,716
06/06/2014 127.46 127.93 125.25 126.22 10,164
06/05/2014 121.84 126.98 120.48 126.4 7,169
06/04/2014 120.78 122.11 119.42 121.4 11,538
06/03/2014 120.61 120.61 117.7001 120.05 6,844
06/02/2014 122 122 120.7 120.76 4,802
05/30/2014 122.88 123 122 122.01 4,725
05/29/2014 121.4531 123.5212 121.4531 122.61 4,923
05/28/2014 122.5 122.84 120.7 122.09 6,974
05/27/2014 121.66 122.87 121 122.57 7,988
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?