$175.06 -1.34 (%) Diamond Hill Investment Group Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHIL historical data

Date Open High Low Close Volume
2/5/2016176.40179.00173.66175.0624,863
2/4/2016175.93177.02175.03176.408,194
2/3/2016175.47179.00174.22175.009,141
2/2/2016169.00177.50167.42174.2225,036
2/1/2016167.71170.14166.30168.677,676
1/29/2016164.37172.61164.37169.0515,121
1/28/2016161.05162.82161.05162.306,198
1/27/2016161.90162.24159.32161.907,593
1/26/2016162.65166.80158.20161.7015,872
1/25/2016160.00165.58155.89162.4616,828
1/22/2016157.44162.29157.44160.0111,992
1/21/2016156.65158.20140.98158.2012,152
1/20/2016152.86159.45150.76158.1816,030
1/19/2016154.78157.37153.87154.214,936
1/15/2016151.95158.54142.69154.8839,891
1/14/2016158.13158.55153.20155.9724,894
1/13/2016169.76171.60157.50159.0922,465
1/12/2016178.00178.21166.15169.8723,911
1/11/2016182.24182.24177.17177.3612,364
1/8/2016183.00190.20182.36182.3614,813
1/7/2016176.55184.57175.60182.7715,238
1/6/2016179.40180.65172.68180.6530,941
1/5/2016177.00181.90175.40179.404,340
1/4/2016187.24187.24176.50178.0118,096
12/31/2015191.70192.00188.88189.008,633
12/30/2015191.50192.50189.57191.207,784
12/29/2015190.41192.00188.30191.707,355
12/28/2015190.67190.67189.52189.724,621
12/24/2015189.20192.72188.94189.927,660
12/23/2015189.90193.00188.86190.8017,427
12/22/2015189.10192.03187.35189.958,263
12/21/2015196.50196.61187.00189.988,877
12/18/2015196.01198.95193.20194.9917,270
12/17/2015197.76201.95192.51197.227,498
12/16/2015198.74199.45193.10198.2214,731
12/15/2015197.85203.72197.85198.9015,246
12/14/2015201.43205.97198.53200.076,300
12/11/2015209.23209.23201.13202.0111,842
12/10/2015214.00214.00209.79211.698,380
12/9/2015214.00216.00213.12213.996,198
12/8/2015213.64216.00213.00213.3113,517
12/7/2015215.03220.00212.03214.4521,198
12/4/2015220.54221.01212.14215.1734,152
12/3/2015222.55224.20218.27218.7627,363
12/2/2015226.26231.85205.00222.7645,355
12/1/2015221.92228.82221.48228.7922,587
11/30/2015214.45221.92214.45220.1935,630
11/27/2015213.96213.96211.84213.293,255
11/25/2015209.51213.62208.30213.628,696
11/24/2015207.77209.76206.44208.337,001
11/23/2015206.61207.10205.00206.1715,247
11/20/2015202.91204.87201.75204.873,411
11/19/2015204.86204.86200.44201.437,244
11/18/2015200.00203.88200.00202.758,493
11/17/2015197.60201.16196.75199.9414,949
11/16/2015195.48198.80191.18197.4715,418
11/13/2015192.92200.60192.92195.1118,210
11/12/2015194.47196.47193.75194.0010,323
11/11/2015196.44201.00193.76194.523,832
11/10/2015195.50197.00193.68196.846,044
11/9/2015197.33197.33196.27196.441,620
11/6/2015199.79199.80197.50198.956,321
11/5/2015200.73201.67198.49199.796,433
11/4/2015202.92204.30199.00201.0227,645
11/3/2015200.00203.32199.76203.145,625
11/2/2015200.00200.79199.50200.774,251
10/30/2015200.00201.86197.46200.059,925
10/29/2015200.00204.87199.78200.2122,140
10/28/2015200.01202.09199.90201.047,341
10/27/2015201.51204.50198.17198.4022,020
10/26/2015199.47203.20198.09203.136,931
10/23/2015198.24199.95198.24199.776,107
10/22/2015195.70199.39195.70199.035,683
10/21/2015193.81195.40193.81195.401,152
10/20/2015197.25198.79195.26198.095,766
10/19/2015197.81197.81196.19196.402,913
10/16/2015198.25199.80197.46197.643,149
10/15/2015195.94198.00195.94197.914,651
10/14/2015196.67197.00193.61193.904,818
10/13/2015195.40197.01193.28197.0010,928
10/12/2015196.47196.47192.38195.506,532
10/9/2015194.98195.64191.71195.5013,045
10/8/2015191.49194.10190.00194.036,306
10/7/2015189.52193.40186.22191.767,503
10/6/2015191.10191.11187.71189.187,181
10/5/2015190.05193.25187.51191.104,843
10/2/2015185.60190.28184.24189.296,184
10/1/2015183.35191.72183.35187.756,044
9/30/2015188.60188.60182.64186.0424,319
9/29/2015184.00187.00183.12186.8410,269
9/28/2015186.30187.47183.50184.2011,543
9/25/2015194.45194.45186.01186.7116,077
9/24/2015189.15194.60189.15193.0114,403
9/23/2015188.65189.80187.05188.917,646
9/22/2015190.50191.00187.99188.5722,034
9/21/2015190.78193.47189.99192.0012,503
9/18/2015191.30192.50188.21190.2027,020
9/17/2015193.95193.98190.99193.4010,254
9/16/2015193.18193.81191.55193.819,049
9/15/2015186.24193.09184.76192.2145,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center