Diamond Hill Investment Group, Inc. - Price History
Monthly price history for DHIL (Diamond Hill Investment Group, Inc.)
| Date | Adjusted price | Real 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:
Dividend Yield: 7.63%
5-year range yield:
Forward Dividend Yield: 7.91%
Payout Ratio: 103.90%
Payout Ratio Range:
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 millionMarket Capitalization: 497.6 million
Average Dividend Frequency: 1
Years Paying Dividends: 1