Diamond Hill Investment Group, Inc. - Price History

Monthly price history for DHIL (Diamond Hill Investment Group, Inc.)

DateAdjusted priceReal price
January 2021 151.76 USD 151.76 USD
December 2020 149.27 USD 149.27 USD
November 2020 136.82 USD 136.82 USD
October 2020 126.67 USD 136.94 USD
September 2020 116.85 USD 126.32 USD
August 2020 114.62 USD 123.91 USD
July 2020 105.48 USD 114.03 USD
June 2020 105.14 USD 113.67 USD
May 2020 97.09 USD 104.96 USD
April 2020 101.34 USD 109.56 USD
March 2020 83.47 USD 90.24 USD
February 2020 117.23 USD 126.73 USD
January 2020 130.21 USD 140.77 USD
December 2019 129.93 USD 140.46 USD
November 2019 126.31 USD 136.55 USD
October 2019 122.25 USD 140.86 USD
September 2019 119.88 USD 138.13 USD
August 2019 117.08 USD 134.90 USD
July 2019 122.33 USD 140.95 USD
June 2019 123.00 USD 141.72 USD
May 2019 124.54 USD 143.50 USD
April 2019 125.39 USD 144.48 USD
March 2019 121.50 USD 140.00 USD
February 2019 123.20 USD 141.96 USD
January 2019 134.52 USD 155.00 USD
December 2018 129.70 USD 149.45 USD
November 2018 146.06 USD 168.30 USD
October 2018 142.60 USD 172.18 USD
September 2018 136.98 USD 165.39 USD
August 2018 154.54 USD 186.59 USD
July 2018 158.80 USD 191.74 USD
June 2018 161.03 USD 194.43 USD
May 2018 162.28 USD 195.94 USD
April 2018 161.85 USD 195.42 USD
March 2018 171.07 USD 206.56 USD
February 2018 169.81 USD 205.03 USD
January 2018 174.22 USD 210.36 USD
December 2017 171.16 USD 206.66 USD
November 2017 174.80 USD 211.06 USD
October 2017 169.81 USD 211.93 USD
September 2017 170.14 USD 212.35 USD
August 2017 157.31 USD 196.33 USD
July 2017 158.25 USD 197.50 USD
June 2017 159.77 USD 199.40 USD
May 2017 162.03 USD 202.22 USD
April 2017 161.97 USD 202.15 USD
March 2017 155.88 USD 194.55 USD
February 2017 160.67 USD 200.52 USD
January 2017 162.01 USD 202.20 USD
December 2016 168.57 USD 210.38 USD
November 2016 167.54 USD 209.10 USD
October 2016 141.71 USD 182.01 USD
September 2016 143.87 USD 184.79 USD
August 2016 147.42 USD 189.35 USD
July 2016 148.70 USD 190.99 USD
June 2016 146.70 USD 188.42 USD
May 2016 140.35 USD 180.26 USD
April 2016 136.45 USD 175.26 USD
March 2016 138.09 USD 177.36 USD
February 2016 131.58 USD 169.00 USD
January 2016 131.62 USD 169.05 USD
December 2015 147.15 USD 189.00 USD
November 2015 167.69 USD 220.19 USD
October 2015 152.35 USD 200.05 USD
September 2015 141.68 USD 186.04 USD
August 2015 148.29 USD 194.72 USD
July 2015 146.59 USD 192.49 USD
June 2015 152.05 USD 199.66 USD
May 2015 145.69 USD 191.30 USD
April 2015 138.76 USD 182.20 USD
March 2015 121.85 USD 160.00 USD
February 2015 129.40 USD 140.72 USD
January 2015 99.05 USD 130.06 USD
December 2014 105.13 USD 138.04 USD
November 2014 100.33 USD 135.68 USD
October 2014 99.08 USD 133.99 USD
September 2014 90.99 USD 123.05 USD
August 2014 97.00 USD 131.18 USD
July 2014 94.49 USD 127.78 USD
June 2014 94.44 USD 127.72 USD
May 2014 90.22 USD 122.01 USD
April 2014 87.79 USD 118.72 USD
March 2014 97.20 USD 131.44 USD
February 2014 86.78 USD 117.35 USD
January 2014 84.70 USD 114.54 USD
December 2013 87.51 USD 118.34 USD
November 2013 89.61 USD 124.25 USD
October 2013 79.53 USD 110.27 USD
September 2013 77.13 USD 106.95 USD
August 2013 79.12 USD 109.71 USD
July 2013 74.67 USD 103.53 USD
June 2013 61.73 USD 85.59 USD
May 2013 58.99 USD 81.79 USD
April 2013 54.44 USD 75.49 USD
March 2013 56.12 USD 77.81 USD
February 2013 54.10 USD 75.02 USD
January 2013 52.17 USD 72.34 USD
December 2012 48.94 USD 67.86 USD
November 2012 51.95 USD 80.03 USD
October 2012 49.97 USD 76.98 USD
September 2012 49.77 USD 76.68 USD
August 2012 47.39 USD 73.01 USD
July 2012 48.49 USD 74.71 USD
June 2012 50.82 USD 78.29 USD
May 2012 43.40 USD 66.87 USD
April 2012 49.26 USD 75.89 USD
March 2012 47.81 USD 73.65 USD
February 2012 49.23 USD 75.84 USD
January 2012 49.60 USD 76.41 USD
December 2011 48.02 USD 73.98 USD
November 2011 45.77 USD 75.38 USD
October 2011 45.71 USD 75.28 USD
September 2011 42.13 USD 69.39 USD
August 2011 44.38 USD 73.09 USD
July 2011 47.16 USD 77.67 USD
June 2011 49.36 USD 81.29 USD
May 2011 48.59 USD 80.03 USD
April 2011 49.79 USD 82.00 USD
March 2011 48.57 USD 80.00 USD
February 2011 45.22 USD 74.48 USD
January 2011 41.47 USD 68.30 USD
December 2010 43.92 USD 72.34 USD
November 2010 42.04 USD 69.24 USD
October 2010 39.37 USD 76.58 USD
September 2010 37.53 USD 73.00 USD
August 2010 26.45 USD 51.45 USD
July 2010 29.88 USD 58.11 USD
June 2010 29.15 USD 56.69 USD
May 2010 33.92 USD 65.97 USD
April 2010 40.12 USD 78.04 USD
March 2010 35.27 USD 68.60 USD
February 2010 39.63 USD 63.84 USD
January 2010 30.20 USD 58.74 USD
December 2009 33.02 USD 64.23 USD
November 2009 30.93 USD 60.15 USD
October 2009 23.20 USD 52.46 USD
September 2009 25.64 USD 57.97 USD
August 2009 22.73 USD 51.39 USD
July 2009 25.05 USD 56.64 USD
June 2009 17.77 USD 40.18 USD
May 2009 17.55 USD 39.67 USD
April 2009 17.72 USD 40.06 USD
March 2009 17.39 USD 39.32 USD
February 2009 21.35 USD 39.98 USD
January 2009 22.74 USD 51.41 USD
December 2008 28.75 USD 65.00 USD
November 2008 24.81 USD 56.10 USD
October 2008 28.13 USD 63.59 USD
September 2008 34.26 USD 89.92 USD
August 2008 34.65 USD 90.94 USD
July 2008 35.14 USD 92.23 USD
June 2008 31.82 USD 83.50 USD
May 2008 35.80 USD 93.95 USD
April 2008 34.36 USD 90.16 USD
March 2008 29.15 USD 76.51 USD
February 2008 30.87 USD 81.00 USD
January 2008 27.81 USD 72.99 USD
December 2007 27.85 USD 73.10 USD
November 2007 29.85 USD 78.34 USD
October 2007 32.79 USD 86.04 USD
September 2007 30.87 USD 81.00 USD
August 2007 30.33 USD 79.60 USD
July 2007 32.39 USD 85.00 USD
June 2007 34.55 USD 90.66 USD
May 2007 35.48 USD 93.11 USD
April 2007 38.30 USD 100.50 USD
March 2007 37.16 USD 97.51 USD
February 2007 38.11 USD 100.00 USD
January 2007 37.46 USD 98.31 USD
December 2006 31.91 USD 83.73 USD
November 2006 27.66 USD 72.59 USD
October 2006 23.97 USD 62.90 USD
September 2006 24.10 USD 63.25 USD
August 2006 22.86 USD 60.00 USD
July 2006 17.87 USD 46.90 USD
June 2006 17.92 USD 47.03 USD
May 2006 15.99 USD 41.95 USD
April 2006 16.00 USD 42.00 USD
March 2006 15.71 USD 41.22 USD
February 2006 15.87 USD 41.66 USD
January 2006 12.08 USD 31.71 USD
December 2005 11.93 USD 31.30 USD
November 2005 11.18 USD 29.35 USD
October 2005 9.72 USD 25.51 USD
September 2005 9.85 USD 25.85 USD
August 2005 9.21 USD 24.17 USD
July 2005 7.06 USD 18.52 USD
June 2005 6.67 USD 17.50 USD
May 2005 5.83 USD 15.30 USD
April 2005 6.29 USD 16.50 USD
March 2005 7.04 USD 18.48 USD
February 2005 7.17 USD 18.81 USD
January 2005 6.67 USD 17.50 USD
December 2004 6.38 USD 16.75 USD
November 2004 5.56 USD 14.60 USD
October 2004 3.62 USD 9.50 USD
September 2004 3.52 USD 9.25 USD
August 2004 3.62 USD 9.51 USD
July 2004 3.56 USD 9.35 USD
June 2004 3.62 USD 9.49 USD
May 2004 3.58 USD 9.40 USD
April 2004 3.53 USD 9.26 USD
March 2004 3.43 USD 9.00 USD
February 2004 3.88 USD 8.44 USD
January 2004 3.43 USD 9.01 USD
December 2003 2.64 USD 6.94 USD
November 2003 2.35 USD 6.18 USD
October 2003 1.91 USD 5.00 USD
September 2003 1.81 USD 4.74 USD
August 2003 1.52 USD 4.00 USD
July 2003 1.56 USD 4.10 USD
June 2003 1.52 USD 4.00 USD
May 2003 1.54 USD 4.05 USD
April 2003 1.49 USD 3.91 USD
March 2003 1.85 USD 4.86 USD
February 2003 1.79 USD 4.69 USD
January 2003 2.27 USD 5.96 USD
December 2002 1.49 USD 3.92 USD
November 2002 2.06 USD 5.40 USD
October 2002 2.17 USD 5.69 USD
September 2002 2.90 USD 7.60 USD
August 2002 2.69 USD 7.05 USD
July 2002 1.90 USD 4.99 USD
June 2002 2.36 USD 6.20 USD
May 2002 2.71 USD 7.10 USD
April 2002 1.56 USD 4.10 USD
March 2002 1.52 USD 4.00 USD
February 2002 1.51 USD 3.95 USD
January 2002 1.52 USD 4.00 USD
December 2001 1.52 USD 4.00 USD
November 2001 1.49 USD 3.91 USD
October 2001 1.49 USD 3.91 USD
September 2001 2.06 USD 5.40 USD
August 2001 1.91 USD 5.00 USD
July 2001 1.94 USD 5.10 USD
June 2001 1.91 USD 5.00 USD
May 2001 2.19 USD 5.75 USD
April 2001 2.42 USD 6.35 USD
March 2001 3.22 USD 8.44 USD
February 2001 3.16 USD 8.28 USD
January 2001 3.33 USD 8.75 USD
December 2000 3.81 USD 10.00 USD
November 2000 3.75 USD 9.84 USD
October 2000 4.05 USD 10.63 USD
September 2000 3.81 USD 10.00 USD
August 2000 4.53 USD 11.88 USD
July 2000 2.74 USD 7.19 USD
June 2000 2.80 USD 7.34 USD
May 2000 3.33 USD 8.75 USD
April 2000 3.81 USD 10.00 USD
March 2000 4.29 USD 11.25 USD
February 2000 4.29 USD 11.25 USD
January 2000 5.00 USD 13.13 USD
December 1999 5.72 USD 15.00 USD
November 1999 6.07 USD 15.94 USD
October 1999 5.72 USD 15.00 USD
September 1999 5.72 USD 15.00 USD
August 1999 6.67 USD 17.50 USD
July 1999 7.86 USD 20.63 USD
June 1999 8.81 USD 23.13 USD
May 1999 9.76 USD 25.63 USD
April 1999 9.29 USD 24.38 USD
March 1999 9.53 USD 25.00 USD
February 1999 10.64 USD 23.13 USD
January 1999 10.96 USD 28.75 USD
December 1998 9.53 USD 25.00 USD
November 1998 9.53 USD 25.00 USD
October 1998 11.67 USD 30.63 USD
September 1998 12.38 USD 32.50 USD
August 1998 14.29 USD 37.50 USD
July 1998 20.96 USD 55.00 USD
June 1998 22.86 USD 60.00 USD
May 1998 24.77 USD 65.00 USD
April 1998 28.82 USD 75.63 USD
March 1998 31.20 USD 81.88 USD
February 1998 38.82 USD 84.38 USD
January 1998 29.53 USD 77.50 USD
December 1997 26.67 USD 70.00 USD
November 1997 23.34 USD 61.25 USD
October 1997 15.24 USD 40.00 USD
September 1997 17.62 USD 46.25 USD
August 1997 9.53 USD 25.00 USD
July 1997 9.29 USD 24.38 USD
June 1997 7.14 USD 18.75 USD
May 1997 5.33 USD 13.98 USD
April 1997 3.81 USD 10.00 USD
March 1997 4.05 USD 10.63 USD
February 1997 4.05 USD 10.63 USD
January 1997 3.81 USD 10.00 USD
December 1996 3.57 USD 9.38 USD
November 1996 3.10 USD 8.13 USD
October 1996 2.14 USD 5.63 USD
September 1996 2.14 USD 5.63 USD
August 1996 3.33 USD 8.75 USD
July 1996 3.81 USD 10.00 USD
June 1996 4.29 USD 11.25 USD

DHIL

List: Challengers

Price: 151.76USD

52 week range price:
75.57
157.32

Dividend Yield: 7.63%

5-year range yield:
2.87%
8.23%

Forward Dividend Yield: 7.91%

Payout Ratio: 103.90%

Payout Ratio Range:
103.90%
103.90%

Dividend Per Share: 12.00 USD

Earnings Per Share: 11.55 USD

P/E Ratio: 13.34

Exchange: NMS

Sector: Financial Services

Industry: Asset Management

Volume: 25179

Ebitda: 67.2 million

Market Capitalization: 497.6 million

Average Dividend Frequency: 1

Years Paying Dividends: 1

Links: