$189.04 +0.04 (%) Diamond Hill Investment Group Inc - NASDAQ

Aug. 29, 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
8/29/2016189.04189.85188.22189.043,763
8/26/2016189.00189.00189.00189.001,422
8/25/2016189.01190.96188.52189.011,360
8/24/2016190.10190.10189.09189.091,860
8/23/2016191.18191.39190.90190.902,823
8/22/2016192.11193.10191.00191.215,292
8/19/2016192.99194.44192.66192.669,842
8/18/2016191.21193.47191.21192.804,248
8/17/2016190.00193.95188.51192.006,632
8/16/2016190.07191.40190.00190.004,449
8/15/2016190.85192.00190.08191.246,085
8/12/2016184.42191.64184.42190.003,352
8/11/2016193.38194.00188.20189.995,895
8/10/2016190.70193.92190.00190.254,596
8/9/2016193.50193.97193.50193.971,144
8/8/2016191.76194.36191.76192.601,639
8/5/2016190.56193.50190.56192.944,212
8/4/2016191.15191.98189.95190.523,523
8/3/2016191.01193.00190.50192.227,396
8/2/2016188.06193.04188.06192.017,241
8/1/2016191.30195.76190.81194.5512,656
7/29/2016188.27192.00188.27190.996,694
7/28/2016187.53193.45187.53189.253,515
7/27/2016188.58191.17185.11189.8811,040
7/26/2016192.26192.51188.61189.906,217
7/25/2016193.10194.70193.10194.126,246
7/22/2016193.80196.50193.80196.493,684
7/21/2016198.92198.92193.58195.554,875
7/20/2016198.47199.98197.85198.405,055
7/19/2016197.85198.32196.70198.009,142
7/18/2016197.00199.17196.33197.959,903
7/15/2016197.97198.32193.92197.847,896
7/14/2016196.94198.99191.53198.002,345
7/13/2016193.97196.00191.72196.002,752
7/12/2016193.45196.50192.35194.447,993
7/11/2016190.62193.62190.62193.094,701
7/8/2016191.77192.40189.07190.8010,165
7/7/2016185.01191.63185.01190.809,253
7/6/2016186.52190.80185.00185.225,910
7/5/2016190.40191.74185.43186.5212,243
7/1/2016190.65194.00188.70191.808,584
6/30/2016187.96190.00185.47188.429,420
6/29/2016186.80195.34186.76187.755,941
6/28/2016181.00186.91181.00185.6013,479
6/27/2016181.94184.56179.54180.309,554
6/24/2016193.73196.60189.83190.2415,202
6/23/2016198.19198.19197.21198.115,083
6/22/2016196.90197.78195.26196.127,138
6/21/2016196.31199.20196.00196.9214,941
6/20/2016196.00199.69194.56197.2514,900
6/17/2016193.75199.74193.75196.0036,236
6/16/2016192.96193.99192.00193.3811,204
6/15/2016191.57191.66189.50191.123,772
6/14/2016191.71192.00189.36191.718,600
6/13/2016190.95193.35189.03192.149,310
6/10/2016190.00191.76189.64191.153,580
6/9/2016190.00192.55189.90191.155,578
6/8/2016187.75191.50187.75191.205,487
6/7/2016187.63188.91186.37188.347,174
6/6/2016186.00188.50184.26187.904,170
6/3/2016186.46187.22185.02187.1010,019
6/2/2016183.49186.67182.96186.007,003
6/1/2016178.05183.95178.05183.4817,371
5/31/2016180.44181.79180.00180.267,726
5/27/2016179.76181.47178.59181.018,718
5/26/2016180.00181.60178.34180.257,398
5/25/2016180.74182.80179.48182.706,899
5/24/2016177.88180.76173.86180.6411,273
5/23/2016175.95178.42175.87177.582,864
5/20/2016173.90177.83173.01175.694,494
5/19/2016174.72177.00172.30173.805,087
5/18/2016178.00180.48173.72174.1610,189
5/17/2016179.08181.29178.58179.0510,448
5/16/2016179.53181.90178.30181.1510,616
5/13/2016176.20180.00175.00179.7013,174
5/12/2016175.11175.11173.47174.061,628
5/11/2016176.01176.63173.00175.644,731
5/10/2016175.15178.00175.02176.873,884
5/9/2016175.12175.97174.22175.003,987
5/6/2016175.00178.03173.97178.005,730
5/5/2016176.78177.85175.50176.057,368
5/4/2016171.52178.99171.52176.959,454
5/3/2016177.88177.89175.64175.642,499
5/2/2016177.78180.12173.31179.8410,426
4/29/2016178.57180.00175.13175.264,482
4/28/2016179.25181.27178.53178.533,283
4/27/2016180.03180.03179.22179.222,224
4/26/2016179.68181.98179.68180.006,493
4/25/2016180.28180.28179.99180.004,952
4/22/2016175.80182.66175.80181.018,572
4/21/2016179.90179.90177.79178.016,773
4/20/2016177.55178.22173.66178.225,017
4/19/2016173.12177.12173.12176.423,222
4/18/2016173.00176.00173.00174.862,421
4/15/2016173.47174.25171.15172.753,880
4/14/2016167.00175.60167.00173.833,747
4/13/2016166.00170.72165.38167.7915,725
4/12/2016167.52168.54165.61167.006,067
4/11/2016167.42169.48167.00167.275,145
4/8/2016171.56171.56167.17167.405,167
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center