Diamond Hill Investment Group, Inc. ( DHIL) - Price History
Stock symbol DHIL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DHIL (Diamond Hill Investment Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $174.99 | $174.99 |
| May 2026 | $174.99 | $174.99 |
| April 2026 | $174.99 | $174.99 |
| March 2026 | $172.10 | $172.10 |
| February 2026 | $171.87 | $171.87 |
| January 2026 | $171.35 | $171.35 |
| December 2025 | $169.50 | $169.50 |
| November 2025 | $118 | $118 |
| October 2025 | $124.31 | $128.35 |
| September 2025 | $135.60 | $140.01 |
| August 2025 | $141.17 | $145.76 |
| July 2025 | $129.98 | $135.57 |
| June 2025 | $139.31 | $145.31 |
| May 2025 | $133.99 | $141.26 |
| April 2025 | $119.50 | $125.98 |
| March 2025 | $135.49 | $142.84 |
| February 2025 | $137.26 | $146.14 |
| January 2025 | $140.92 | $150.04 |
| December 2024 | $145.68 | $155.10 |
| November 2024 | $155.30 | $165.35 |
| October 2024 | $140.50 | $150.92 |
| September 2024 | $150.45 | $161.61 |
| August 2024 | $147.11 | $158.03 |
| July 2024 | $146.84 | $159.22 |
| June 2024 | $129.81 | $140.75 |
| May 2024 | $136.99 | $150.04 |
| April 2024 | $136.24 | $149.22 |
| March 2024 | $140.76 | $154.17 |
| February 2024 | $130.81 | $144.68 |
| January 2024 | $144.24 | $159.53 |
| December 2023 | $149.72 | $165.59 |
| November 2023 | $145.20 | $160.59 |
| October 2023 | $140.72 | $157.10 |
| September 2023 | $151 | $168.57 |
| August 2023 | $151.17 | $168.76 |
| July 2023 | $161.19 | $181.51 |
| June 2023 | $152.12 | $171.30 |
| May 2023 | $140.99 | $158.77 |
| April 2023 | $142.64 | $162.12 |
| March 2023 | $144.80 | $164.58 |
| February 2023 | $152.32 | $174.60 |
| January 2023 | $164.39 | $188.43 |
| December 2022 | $161.41 | $185.02 |
| November 2022 | $155.25 | $177.96 |
| October 2022 | $155.79 | $179.95 |
| September 2022 | $142.84 | $165 |
| August 2022 | $148.08 | $171.05 |
| July 2022 | $164.06 | $191.17 |
| June 2022 | $149.02 | $173.64 |
| May 2022 | $159.32 | $187.14 |
| April 2022 | $143.34 | $168.37 |
| March 2022 | $159.45 | $187.30 |
| February 2022 | $163.84 | $193.88 |
| January 2022 | $157.81 | $186.75 |
| December 2021 | $164.13 | $194.23 |
| November 2021 | $162.32 | $192.09 |
| October 2021 | $182.46 | $216.86 |
| September 2021 | $147.80 | $175.66 |
| August 2021 | $153.16 | $183.03 |
| July 2021 | $144.14 | $172.25 |
| June 2021 | $140 | $167.31 |
| May 2021 | $145.96 | $175.41 |
| April 2021 | $142.29 | $171 |
| March 2021 | $129.82 | $156.01 |
| February 2021 | $117.32 | $141.85 |
| January 2021 | $122.60 | $148.23 |
| December 2020 | $123.46 | $149.27 |
| November 2020 | $113.16 | $136.82 |
| October 2020 | $104.77 | $136.94 |
| September 2020 | $96.64 | $126.32 |
| August 2020 | $94.80 | $123.91 |
| July 2020 | $87.24 | $114.03 |
| June 2020 | $86.97 | $113.67 |
| May 2020 | $80.30 | $104.96 |
| April 2020 | $83.82 | $109.56 |
| March 2020 | $69.04 | $90.24 |
| February 2020 | $96.96 | $126.73 |
| January 2020 | $107.70 | $140.77 |
| December 2019 | $107.46 | $140.46 |
| November 2019 | $104.47 | $136.55 |
| October 2019 | $101.11 | $140.86 |
| September 2019 | $99.15 | $138.13 |
| August 2019 | $96.84 | $134.90 |
| July 2019 | $101.18 | $140.95 |
| June 2019 | $101.73 | $141.72 |
| May 2019 | $103.01 | $143.50 |
| April 2019 | $103.71 | $144.48 |
| March 2019 | $100.50 | $140 |
| February 2019 | $101.90 | $141.96 |
| January 2019 | $111.26 | $155 |
| December 2018 | $107.28 | $149.45 |
| November 2018 | $120.81 | $168.30 |
| October 2018 | $117.95 | $172.18 |
| September 2018 | $113.30 | $165.39 |
| August 2018 | $127.82 | $186.59 |
| July 2018 | $131.34 | $191.74 |
| June 2018 | $133.19 | $194.43 |
| May 2018 | $134.22 | $195.94 |
| April 2018 | $133.87 | $195.42 |
| March 2018 | $141.50 | $206.56 |
| February 2018 | $140.45 | $205.03 |
| January 2018 | $144.10 | $210.36 |
| December 2017 | $141.57 | $206.66 |
| November 2017 | $144.58 | $211.06 |
| October 2017 | $140.45 | $211.93 |
| September 2017 | $140.73 | $212.35 |
| August 2017 | $130.11 | $196.33 |
| July 2017 | $130.89 | $197.50 |
| June 2017 | $132.14 | $199.40 |
| May 2017 | $134.01 | $202.22 |
| April 2017 | $133.97 | $202.15 |
| March 2017 | $128.93 | $194.55 |
| February 2017 | $132.89 | $200.52 |
| January 2017 | $134 | $202.20 |
| December 2016 | $139.42 | $210.38 |
| November 2016 | $138.57 | $209.10 |
| October 2016 | $117.21 | $182.01 |
| September 2016 | $119 | $184.79 |
| August 2016 | $121.94 | $189.35 |
| July 2016 | $122.99 | $190.99 |
| June 2016 | $121.34 | $188.42 |
| May 2016 | $116.08 | $180.26 |
| April 2016 | $112.86 | $175.26 |
| March 2016 | $114.21 | $177.36 |
| February 2016 | $108.83 | $169 |
| January 2016 | $108.86 | $169.05 |
| December 2015 | $121.71 | $189 |
| November 2015 | $138.70 | $220.19 |
| October 2015 | $126.01 | $200.05 |
| September 2015 | $117.19 | $186.04 |
| August 2015 | $122.65 | $194.72 |
| July 2015 | $121.25 | $192.49 |
| June 2015 | $125.76 | $199.66 |
| May 2015 | $120.50 | $191.30 |
| April 2015 | $114.77 | $182.20 |
| March 2015 | $100.78 | $160 |
| February 2015 | $88.64 | $140.72 |
| January 2015 | $81.92 | $130.06 |
| December 2014 | $86.95 | $138.04 |
| November 2014 | $82.98 | $135.68 |
| October 2014 | $81.95 | $133.99 |
| September 2014 | $75.26 | $123.05 |
| August 2014 | $80.23 | $131.18 |
| July 2014 | $78.15 | $127.78 |
| June 2014 | $78.12 | $127.72 |
| May 2014 | $74.62 | $122.01 |
| April 2014 | $72.61 | $118.72 |
| March 2014 | $80.39 | $131.44 |
| February 2014 | $71.77 | $117.35 |
| January 2014 | $70.06 | $114.54 |
| December 2013 | $72.38 | $118.34 |
| November 2013 | $74.12 | $124.25 |
| October 2013 | $65.78 | $110.27 |
| September 2013 | $63.80 | $106.95 |
| August 2013 | $65.44 | $109.71 |
| July 2013 | $61.76 | $103.53 |
| June 2013 | $51.06 | $85.59 |
| May 2013 | $48.79 | $81.79 |
| April 2013 | $45.03 | $75.48 |
| March 2013 | $46.42 | $77.81 |
| February 2013 | $44.75 | $75.02 |
| January 2013 | $43.15 | $72.34 |
| December 2012 | $40.48 | $67.86 |
| November 2012 | $42.97 | $80.03 |
| October 2012 | $41.33 | $76.98 |
| September 2012 | $41.17 | $76.68 |
| August 2012 | $39.20 | $73.01 |
| July 2012 | $40.11 | $74.71 |
| June 2012 | $42.03 | $78.29 |
| May 2012 | $35.90 | $66.87 |
| April 2012 | $40.74 | $75.89 |
| March 2012 | $39.54 | $73.65 |
| February 2012 | $40.72 | $75.84 |
| January 2012 | $41.02 | $76.41 |
| December 2011 | $39.72 | $73.98 |
| November 2011 | $37.86 | $75.38 |
| October 2011 | $37.80 | $75.28 |
| September 2011 | $34.85 | $69.39 |
| August 2011 | $36.71 | $73.09 |
| July 2011 | $39 | $77.67 |
| June 2011 | $40.82 | $81.29 |
| May 2011 | $40.19 | $80.03 |
| April 2011 | $41.18 | $82 |
| March 2011 | $40.18 | $80 |
| February 2011 | $37.40 | $74.48 |
| January 2011 | $34.30 | $68.30 |
| December 2010 | $36.33 | $72.34 |
| November 2010 | $34.77 | $69.24 |
| October 2010 | $32.57 | $76.58 |
| September 2010 | $31.04 | $73 |
| August 2010 | $21.88 | $51.45 |
| July 2010 | $24.71 | $58.11 |
| June 2010 | $24.11 | $56.69 |
| May 2010 | $28.06 | $65.97 |
| April 2010 | $33.19 | $78.04 |
| March 2010 | $29.17 | $68.60 |
| February 2010 | $27.15 | $63.84 |
| January 2010 | $24.98 | $58.74 |
| December 2009 | $27.32 | $64.23 |
| November 2009 | $25.58 | $60.15 |
| October 2009 | $19.19 | $52.46 |
| September 2009 | $21.21 | $57.97 |
| August 2009 | $18.80 | $51.39 |
| July 2009 | $20.72 | $56.64 |
| June 2009 | $14.70 | $40.18 |
| May 2009 | $14.51 | $39.67 |
| April 2009 | $14.66 | $40.06 |
| March 2009 | $14.38 | $39.32 |
| February 2009 | $14.63 | $39.98 |
| January 2009 | $18.81 | $51.41 |
| December 2008 | $23.78 | $65 |
| November 2008 | $20.52 | $56.10 |
| October 2008 | $23.26 | $63.59 |
| September 2008 | $28.34 | $89.92 |
| August 2008 | $28.66 | $90.94 |
| July 2008 | $29.07 | $92.23 |
| June 2008 | $26.32 | $83.50 |
| May 2008 | $29.61 | $93.95 |
| April 2008 | $28.42 | $90.16 |
| March 2008 | $24.11 | $76.51 |
| February 2008 | $25.53 | $81 |
| January 2008 | $23 | $72.99 |
| December 2007 | $23.04 | $73.10 |
| November 2007 | $24.69 | $78.34 |
| October 2007 | $27.12 | $86.04 |
| September 2007 | $25.53 | $81 |
| August 2007 | $25.09 | $79.60 |
| July 2007 | $26.79 | $85 |
| June 2007 | $28.57 | $90.66 |
| May 2007 | $29.35 | $93.11 |
| April 2007 | $31.68 | $100.50 |
| March 2007 | $30.73 | $97.51 |
| February 2007 | $31.52 | $100 |
| January 2007 | $30.98 | $98.31 |
| December 2006 | $26.39 | $83.73 |
| November 2006 | $22.88 | $72.59 |
| October 2006 | $19.82 | $62.90 |
| September 2006 | $19.94 | $63.25 |
| August 2006 | $18.91 | $60 |
| July 2006 | $14.78 | $46.90 |
| June 2006 | $14.82 | $47.03 |
| May 2006 | $13.22 | $41.95 |
| April 2006 | $13.24 | $42 |
| March 2006 | $12.99 | $41.22 |
| February 2006 | $13.13 | $41.66 |
| January 2006 | $9.99 | $31.71 |
| December 2005 | $9.86 | $31.30 |
| November 2005 | $9.25 | $29.35 |
| October 2005 | $8.04 | $25.51 |
| September 2005 | $8.15 | $25.85 |
| August 2005 | $7.62 | $24.17 |
| July 2005 | $5.84 | $18.52 |
| June 2005 | $5.52 | $17.50 |
| May 2005 | $4.82 | $15.30 |
| April 2005 | $5.20 | $16.50 |
| March 2005 | $5.82 | $18.48 |
| February 2005 | $5.93 | $18.81 |
| January 2005 | $5.52 | $17.50 |
| December 2004 | $5.28 | $16.75 |
| November 2004 | $4.60 | $14.60 |
| October 2004 | $2.99 | $9.50 |
| September 2004 | $2.92 | $9.25 |
| August 2004 | $3 | $9.51 |
| July 2004 | $2.95 | $9.35 |
| June 2004 | $2.99 | $9.49 |
| May 2004 | $2.96 | $9.40 |
| April 2004 | $2.92 | $9.26 |
| March 2004 | $2.84 | $9 |
| February 2004 | $2.66 | $8.44 |
| January 2004 | $2.84 | $9.01 |
| December 2003 | $2.19 | $6.94 |
| November 2003 | $1.95 | $6.18 |
| October 2003 | $1.58 | $5 |
| September 2003 | $1.49 | $4.74 |
| August 2003 | $1.26 | $4 |
| July 2003 | $1.29 | $4.10 |
| June 2003 | $1.26 | $4 |
| May 2003 | $1.28 | $4.05 |
| April 2003 | $1.23 | $3.91 |
| March 2003 | $1.53 | $4.86 |
| February 2003 | $1.48 | $4.69 |
| January 2003 | $1.88 | $5.96 |
| December 2002 | $1.24 | $3.92 |
| November 2002 | $1.70 | $5.40 |
| October 2002 | $1.79 | $5.69 |
| September 2002 | $2.40 | $7.60 |
| August 2002 | $2.22 | $7.05 |
| July 2002 | $1.57 | $4.99 |
| June 2002 | $1.95 | $6.20 |
| May 2002 | $2.24 | $7.10 |
| April 2002 | $1.29 | $4.10 |
| March 2002 | $1.26 | $4 |
| February 2002 | $1.24 | $3.95 |
| January 2002 | $1.26 | $4 |
| December 2001 | $1.26 | $4 |
| November 2001 | $1.23 | $3.91 |
| October 2001 | $1.23 | $3.91 |
| September 2001 | $1.70 | $5.40 |
| August 2001 | $1.58 | $1 |
| July 2001 | $1.61 | $1.02 |
| June 2001 | $1.58 | $1 |
| May 2001 | $1.81 | $1.15 |
| April 2001 | $2 | $1.27 |
| March 2001 | $2.66 | $1.69 |
| February 2001 | $2.61 | $1.66 |
| January 2001 | $2.76 | $1.75 |
| December 2000 | $3.15 | $2 |
| November 2000 | $3.10 | $1.97 |
| October 2000 | $3.35 | $2.12 |
| September 2000 | $3.15 | $2 |
| August 2000 | $3.74 | $2.38 |
| July 2000 | $2.26 | $1.44 |
| June 2000 | $2.31 | $1.47 |
| May 2000 | $2.76 | $1.75 |
| April 2000 | $3.15 | $2 |
| March 2000 | $3.55 | $2.25 |
| February 2000 | $3.55 | $2.25 |
| January 2000 | $4.14 | $2.62 |
| December 1999 | $4.73 | $3 |
| November 1999 | $5.02 | $3.19 |
| October 1999 | $4.73 | $3 |
| September 1999 | $4.73 | $3 |
| August 1999 | $5.52 | $3.50 |
| July 1999 | $6.50 | $4.12 |
| June 1999 | $7.29 | $4.62 |
| May 1999 | $8.08 | $5.12 |
| April 1999 | $7.68 | $4.88 |
| March 1999 | $7.88 | $5 |
| February 1999 | $7.29 | $4.62 |
| January 1999 | $9.06 | $5.75 |
| December 1998 | $7.88 | $5 |
| November 1998 | $7.88 | $5 |
| October 1998 | $9.65 | $6.12 |
| September 1998 | $10.24 | $6.50 |
| August 1998 | $11.82 | $7.50 |
| July 1998 | $17.33 | $11 |
| June 1998 | $18.91 | $12 |
| May 1998 | $20.49 | $13 |
| April 1998 | $23.84 | $15.12 |
| March 1998 | $25.80 | $16.38 |
| February 1998 | $26.59 | $16.88 |
| January 1998 | $24.43 | $15.50 |
| December 1997 | $22.06 | $14 |
| November 1997 | $19.30 | $12.25 |
| October 1997 | $12.61 | $8 |
| September 1997 | $14.58 | $9.25 |
| August 1997 | $7.88 | $5 |
| July 1997 | $8.10 | $4.88 |
| June 1997 | $6.23 | $3.75 |
| May 1997 | $4.67 | $2.81 |
| April 1997 | $3.32 | $2 |
| March 1997 | $3.53 | $2.12 |
| February 1997 | $3.53 | $2.12 |
| January 1997 | $3.32 | $2 |
| December 1996 | $3.12 | $1.88 |
| November 1996 | $2.70 | $1.62 |
| October 1996 | $1.87 | $1.12 |
| September 1996 | $1.87 | $1.12 |
| August 1996 | $2.91 | $1.75 |
| July 1996 | $3.32 | $2 |
| June 1996 | $3.74 | $2.25 |
DHIL
Price: $174.99
52 week price:
Dividend Yield: 4.86%
5-year range yield:
Forward Dividend Yield: 3.43%
Payout Ratio: 41.38%
Dividend Per Share: 6.00 USD
Earnings Per Share: 17.91 USD
P/E Ratio: 9.58
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 15300
Ebitda: 67.2 millionMarket Capitalization: 473.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 5