Diamond Hill Investment Group, - Price History
Monthly price history for DHIL (Diamond Hill Investment Group, )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $150.59 | $150.59 |
| March 2024 | $154.17 | $154.17 |
| February 2024 | $143.27 | $144.68 |
| January 2024 | $157.97 | $159.53 |
| December 2023 | $163.98 | $165.59 |
| November 2023 | $159.02 | $160.59 |
| October 2023 | $154.13 | $157.10 |
| September 2023 | $165.38 | $168.57 |
| August 2023 | $165.57 | $168.76 |
| July 2023 | $176.54 | $181.51 |
| June 2023 | $166.61 | $171.30 |
| May 2023 | $154.42 | $158.77 |
| April 2023 | $156.22 | $162.12 |
| March 2023 | $158.59 | $164.58 |
| February 2023 | $166.83 | $174.60 |
| January 2023 | $180.04 | $188.43 |
| December 2022 | $176.78 | $185.02 |
| November 2022 | $170.04 | $177.96 |
| October 2022 | $170.62 | $179.95 |
| September 2022 | $156.45 | $165 |
| August 2022 | $162.18 | $171.05 |
| July 2022 | $179.69 | $191.17 |
| June 2022 | $163.21 | $173.64 |
| May 2022 | $174.49 | $187.14 |
| April 2022 | $156.99 | $168.37 |
| March 2022 | $174.64 | $187.30 |
| February 2022 | $179.44 | $193.88 |
| January 2022 | $172.84 | $186.75 |
| December 2021 | $177.69 | $191.99 |
| November 2021 | $177.78 | $192.09 |
| October 2021 | $199.84 | $216.86 |
| September 2021 | $161.87 | $175.66 |
| August 2021 | $167.74 | $183.03 |
| July 2021 | $157.86 | $172.25 |
| June 2021 | $153.34 | $167.31 |
| May 2021 | $159.86 | $175.41 |
| April 2021 | $155.84 | $171 |
| March 2021 | $142.18 | $156.01 |
| February 2021 | $128.50 | $141.85 |
| January 2021 | $134.28 | $148.23 |
| December 2020 | $135.22 | $149.27 |
| November 2020 | $123.94 | $136.82 |
| October 2020 | $114.75 | $136.94 |
| September 2020 | $105.85 | $126.32 |
| August 2020 | $103.83 | $123.91 |
| July 2020 | $95.55 | $114.03 |
| June 2020 | $95.25 | $113.67 |
| May 2020 | $87.95 | $104.96 |
| April 2020 | $91.80 | $109.56 |
| March 2020 | $75.62 | $90.24 |
| February 2020 | $106.19 | $126.73 |
| January 2020 | $117.96 | $140.77 |
| December 2019 | $117.70 | $140.46 |
| November 2019 | $114.42 | $136.55 |
| October 2019 | $110.74 | $140.86 |
| September 2019 | $108.60 | $138.13 |
| August 2019 | $106.06 | $134.90 |
| July 2019 | $110.82 | $140.95 |
| June 2019 | $111.42 | $141.72 |
| May 2019 | $112.82 | $143.50 |
| April 2019 | $113.59 | $144.48 |
| March 2019 | $110.07 | $140 |
| February 2019 | $111.61 | $141.96 |
| January 2019 | $121.86 | $155 |
| December 2018 | $117.50 | $149.45 |
| November 2018 | $132.32 | $168.30 |
| October 2018 | $129.18 | $172.18 |
| September 2018 | $124.08 | $165.39 |
| August 2018 | $139.99 | $186.59 |
| July 2018 | $143.86 | $191.74 |
| June 2018 | $145.87 | $194.43 |
| May 2018 | $147.01 | $195.94 |
| April 2018 | $146.62 | $195.42 |
| March 2018 | $154.97 | $206.56 |
| February 2018 | $153.83 | $205.03 |
| January 2018 | $157.82 | $210.36 |
| December 2017 | $155.05 | $206.66 |
| November 2017 | $158.35 | $211.06 |
| October 2017 | $153.83 | $211.93 |
| September 2017 | $154.13 | $212.35 |
| August 2017 | $142.50 | $196.33 |
| July 2017 | $143.35 | $197.50 |
| June 2017 | $144.73 | $199.40 |
| May 2017 | $146.78 | $202.22 |
| April 2017 | $146.73 | $202.15 |
| March 2017 | $141.21 | $194.55 |
| February 2017 | $145.54 | $200.52 |
| January 2017 | $146.76 | $202.20 |
| December 2016 | $152.70 | $210.38 |
| November 2016 | $151.77 | $209.10 |
| October 2016 | $128.37 | $182.01 |
| September 2016 | $130.33 | $184.79 |
| August 2016 | $133.55 | $189.35 |
| July 2016 | $134.71 | $190.99 |
| June 2016 | $132.89 | $188.42 |
| May 2016 | $127.14 | $180.26 |
| April 2016 | $123.61 | $175.26 |
| March 2016 | $125.09 | $177.36 |
| February 2016 | $119.20 | $169 |
| January 2016 | $119.23 | $169.05 |
| December 2015 | $133.30 | $189 |
| November 2015 | $151.91 | $220.19 |
| October 2015 | $138.01 | $200.05 |
| September 2015 | $128.35 | $186.04 |
| August 2015 | $134.34 | $194.72 |
| July 2015 | $132.80 | $192.49 |
| June 2015 | $137.74 | $199.66 |
| May 2015 | $131.98 | $191.30 |
| April 2015 | $125.70 | $182.20 |
| March 2015 | $110.38 | $160 |
| February 2015 | $97.08 | $140.72 |
| January 2015 | $89.73 | $130.06 |
| December 2014 | $95.23 | $138.04 |
| November 2014 | $90.89 | $135.68 |
| October 2014 | $89.76 | $133.99 |
| September 2014 | $82.43 | $123.05 |
| August 2014 | $87.87 | $131.18 |
| July 2014 | $85.60 | $127.78 |
| June 2014 | $85.56 | $127.72 |
| May 2014 | $81.73 | $122.01 |
| April 2014 | $79.53 | $118.72 |
| March 2014 | $88.05 | $131.44 |
| February 2014 | $78.61 | $117.35 |
| January 2014 | $76.73 | $114.54 |
| December 2013 | $79.27 | $118.34 |
| November 2013 | $81.18 | $124.25 |
| October 2013 | $72.04 | $110.27 |
| September 2013 | $69.87 | $106.95 |
| August 2013 | $71.68 | $109.71 |
| July 2013 | $67.64 | $103.53 |
| June 2013 | $55.92 | $85.59 |
| May 2013 | $53.44 | $81.79 |
| April 2013 | $49.32 | $75.48 |
| March 2013 | $50.84 | $77.81 |
| February 2013 | $49.01 | $75.02 |
| January 2013 | $47.26 | $72.34 |
| December 2012 | $44.34 | $67.86 |
| November 2012 | $47.06 | $80.03 |
| October 2012 | $45.26 | $76.98 |
| September 2012 | $45.09 | $76.68 |
| August 2012 | $42.93 | $73.01 |
| July 2012 | $43.93 | $74.71 |
| June 2012 | $46.04 | $78.29 |
| May 2012 | $39.32 | $66.87 |
| April 2012 | $44.62 | $75.89 |
| March 2012 | $43.31 | $73.65 |
| February 2012 | $44.59 | $75.84 |
| January 2012 | $44.93 | $76.41 |
| December 2011 | $43.50 | $73.98 |
| November 2011 | $41.46 | $75.38 |
| October 2011 | $41.41 | $75.28 |
| September 2011 | $38.17 | $69.39 |
| August 2011 | $40.20 | $73.09 |
| July 2011 | $42.72 | $77.67 |
| June 2011 | $44.71 | $81.29 |
| May 2011 | $44.02 | $80.03 |
| April 2011 | $45.10 | $82 |
| March 2011 | $44 | $80 |
| February 2011 | $40.97 | $74.48 |
| January 2011 | $37.57 | $68.30 |
| December 2010 | $39.79 | $72.34 |
| November 2010 | $38.08 | $69.24 |
| October 2010 | $35.67 | $76.58 |
| September 2010 | $34 | $73 |
| August 2010 | $23.96 | $51.45 |
| July 2010 | $27.07 | $58.11 |
| June 2010 | $26.40 | $56.69 |
| May 2010 | $30.73 | $65.97 |
| April 2010 | $36.35 | $78.04 |
| March 2010 | $31.95 | $68.60 |
| February 2010 | $29.73 | $63.84 |
| January 2010 | $27.36 | $58.74 |
| December 2009 | $29.92 | $64.23 |
| November 2009 | $28.02 | $60.15 |
| October 2009 | $21.02 | $52.46 |
| September 2009 | $23.23 | $57.97 |
| August 2009 | $20.59 | $51.39 |
| July 2009 | $22.69 | $56.64 |
| June 2009 | $16.10 | $40.18 |
| May 2009 | $15.90 | $39.67 |
| April 2009 | $16.05 | $40.06 |
| March 2009 | $15.75 | $39.32 |
| February 2009 | $16.02 | $39.98 |
| January 2009 | $20.60 | $51.41 |
| December 2008 | $26.04 | $65 |
| November 2008 | $22.48 | $56.10 |
| October 2008 | $25.48 | $63.59 |
| September 2008 | $31.04 | $89.92 |
| August 2008 | $31.39 | $90.94 |
| July 2008 | $31.84 | $92.23 |
| June 2008 | $28.82 | $83.50 |
| May 2008 | $32.43 | $93.95 |
| April 2008 | $31.12 | $90.16 |
| March 2008 | $26.41 | $76.51 |
| February 2008 | $27.96 | $81 |
| January 2008 | $25.20 | $72.99 |
| December 2007 | $25.23 | $73.10 |
| November 2007 | $27.04 | $78.34 |
| October 2007 | $29.70 | $86.04 |
| September 2007 | $27.96 | $81 |
| August 2007 | $27.48 | $79.60 |
| July 2007 | $29.34 | $85 |
| June 2007 | $31.30 | $90.66 |
| May 2007 | $32.14 | $93.11 |
| April 2007 | $34.69 | $100.50 |
| March 2007 | $33.66 | $97.51 |
| February 2007 | $34.52 | $100 |
| January 2007 | $33.94 | $98.31 |
| December 2006 | $28.90 | $83.73 |
| November 2006 | $25.06 | $72.59 |
| October 2006 | $21.71 | $62.90 |
| September 2006 | $21.83 | $63.25 |
| August 2006 | $20.71 | $60 |
| July 2006 | $16.19 | $46.90 |
| June 2006 | $16.23 | $47.03 |
| May 2006 | $14.48 | $41.95 |
| April 2006 | $14.50 | $42 |
| March 2006 | $14.23 | $41.22 |
| February 2006 | $14.38 | $41.66 |
| January 2006 | $10.95 | $31.71 |
| December 2005 | $10.80 | $31.30 |
| November 2005 | $10.13 | $29.35 |
| October 2005 | $8.81 | $25.51 |
| September 2005 | $8.92 | $25.85 |
| August 2005 | $8.34 | $24.17 |
| July 2005 | $6.39 | $18.52 |
| June 2005 | $6.04 | $17.50 |
| May 2005 | $5.28 | $15.30 |
| April 2005 | $5.70 | $16.50 |
| March 2005 | $6.38 | $18.48 |
| February 2005 | $6.49 | $18.81 |
| January 2005 | $6.04 | $17.50 |
| December 2004 | $5.78 | $16.75 |
| November 2004 | $5.04 | $14.60 |
| October 2004 | $3.28 | $9.50 |
| September 2004 | $3.19 | $9.25 |
| August 2004 | $3.28 | $9.51 |
| July 2004 | $3.23 | $9.35 |
| June 2004 | $3.28 | $9.49 |
| May 2004 | $3.24 | $9.40 |
| April 2004 | $3.20 | $9.26 |
| March 2004 | $3.11 | $9 |
| February 2004 | $2.91 | $8.44 |
| January 2004 | $3.11 | $9.01 |
| December 2003 | $2.40 | $6.94 |
| November 2003 | $2.13 | $6.18 |
| October 2003 | $1.73 | $5 |
| September 2003 | $1.64 | $4.74 |
| August 2003 | $1.38 | $4 |
| July 2003 | $1.42 | $4.10 |
| June 2003 | $1.38 | $4 |
| May 2003 | $1.40 | $4.05 |
| April 2003 | $1.35 | $3.91 |
| March 2003 | $1.68 | $4.86 |
| February 2003 | $1.62 | $4.69 |
| January 2003 | $2.06 | $5.96 |
| December 2002 | $1.35 | $3.92 |
| November 2002 | $1.86 | $5.40 |
| October 2002 | $1.96 | $5.69 |
| September 2002 | $2.62 | $7.60 |
| August 2002 | $2.43 | $7.05 |
| July 2002 | $1.72 | $4.99 |
| June 2002 | $2.14 | $6.20 |
| May 2002 | $2.45 | $7.10 |
| April 2002 | $1.42 | $4.10 |
| March 2002 | $1.38 | $4 |
| February 2002 | $1.36 | $3.95 |
| January 2002 | $1.38 | $4 |
| December 2001 | $1.38 | $4 |
| November 2001 | $1.35 | $3.91 |
| October 2001 | $1.35 | $3.91 |
| September 2001 | $1.86 | $5.40 |
| August 2001 | $1.73 | $1 |
| July 2001 | $1.76 | $1.02 |
| June 2001 | $1.73 | $1 |
| May 2001 | $1.98 | $1.15 |
| April 2001 | $2.19 | $1.27 |
| March 2001 | $2.91 | $1.69 |
| February 2001 | $2.86 | $1.66 |
| January 2001 | $3.02 | $1.75 |
| December 2000 | $3.45 | $2 |
| November 2000 | $3.40 | $1.97 |
| October 2000 | $3.67 | $2.12 |
| September 2000 | $3.45 | $2 |
| August 2000 | $4.10 | $2.38 |
| July 2000 | $2.48 | $1.44 |
| June 2000 | $2.54 | $1.47 |
| May 2000 | $3.02 | $1.75 |
| April 2000 | $3.45 | $2 |
| March 2000 | $3.88 | $2.25 |
| February 2000 | $3.88 | $2.25 |
| January 2000 | $4.53 | $2.62 |
| December 1999 | $5.18 | $3 |
| November 1999 | $5.50 | $3.19 |
| October 1999 | $5.18 | $3 |
| September 1999 | $5.18 | $3 |
| August 1999 | $6.04 | $3.50 |
| July 1999 | $7.12 | $4.12 |
| June 1999 | $7.98 | $4.62 |
| May 1999 | $8.84 | $5.12 |
| April 1999 | $8.41 | $4.88 |
| March 1999 | $8.63 | $5 |
| February 1999 | $7.98 | $4.62 |
| January 1999 | $9.92 | $5.75 |
| December 1998 | $8.63 | $5 |
| November 1998 | $8.63 | $5 |
| October 1998 | $10.57 | $6.12 |
| September 1998 | $11.22 | $6.50 |
| August 1998 | $12.94 | $7.50 |
| July 1998 | $18.98 | $11 |
| June 1998 | $20.71 | $12 |
| May 1998 | $22.44 | $13 |
| April 1998 | $26.10 | $15.12 |
| March 1998 | $28.26 | $16.38 |
| February 1998 | $29.12 | $16.88 |
| January 1998 | $26.75 | $15.50 |
| December 1997 | $24.16 | $14 |
| November 1997 | $21.14 | $12.25 |
| October 1997 | $13.81 | $8 |
| September 1997 | $15.96 | $9.25 |
| August 1997 | $8.63 | $5 |
| July 1997 | $8.41 | $4.88 |
| June 1997 | $6.47 | $3.75 |
| May 1997 | $4.85 | $2.81 |
| April 1997 | $3.45 | $2 |
| March 1997 | $3.67 | $2.12 |
| February 1997 | $3.67 | $2.12 |
| January 1997 | $3.45 | $2 |
| December 1996 | $3.24 | $1.88 |
| November 1996 | $2.80 | $1.62 |
| October 1996 | $1.94 | $1.12 |
| September 1996 | $1.94 | $1.12 |
| August 1996 | $3.02 | $1.75 |
| July 1996 | $3.45 | $2 |
| June 1996 | $3.88 | $2.25 |
DHIL
Price: $151.70
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.96%
Payout Ratio: 41.47%
Payout Ratio Range:
Dividend Per Share: 6.00 USD
Earnings Per Share: 14.32 USD
P/E Ratio: 10.70
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Volume: 15300
Ebitda: 67.2 millionMarket Capitalization: 421.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 4