Stockscreener 앱 받기
147.65
0.50%
0.73
시간 외 거래:
147.65
Diamond Hill Investment Group Inc 주식 (DHIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $148.2 | $146.6 | $1.59 | 17,204.0 | +0.50% |
| 2025-08-12 | $146.9 | $144.1 | $2.87 | 21,962.0 | +2.10% |
| 2025-08-11 | $144.1 | $141.8 | $2.25 | 51,189.0 | +1.05% |
| 2025-08-08 | $143.2 | $140.9 | $2.30 | 27,898.0 | +1.05% |
| 2025-08-07 | $142.1 | $139.6 | $2.52 | 25,562.0 | -0.60% |
| 2025-08-06 | $141.8 | $140.2 | $1.61 | 25,009.0 | +0.15% |
| 2025-08-05 | $141.7 | $140.0 | $1.66 | 27,935.0 | +0.63% |
| 2025-08-04 | $140.8 | $133.5 | $7.36 | 41,732.0 | +5.46% |
| 2025-08-01 | $134.5 | $132.3 | $2.25 | 28,748.0 | -1.60% |
| 2025-07-31 | $143.8 | $135.4 | $8.32 | 43,739.0 | -6.53% |
| 2025-07-30 | $152.0 | $144.0 | $7.99 | 18,858.0 | -3.37% |
| 2025-07-29 | $150.9 | $147.2 | $3.65 | 32,905.0 | +1.13% |
| 2025-07-28 | $150.1 | $148.1 | $2.01 | 22,575.0 | -0.37% |
| 2025-07-25 | $151.8 | $148.5 | $3.25 | 17,777.0 | -1.12% |
| 2025-07-24 | $152.4 | $149.5 | $2.95 | 17,391.0 | -1.73% |
| 2025-07-23 | $153.3 | $151.0 | $2.30 | 20,939.0 | +0.54% |
| 2025-07-22 | $153.8 | $151.6 | $2.21 | 23,540.0 | +0.28% |
| 2025-07-21 | $153.7 | $151.7 | $1.95 | 13,176.0 | +0.24% |
| 2025-07-18 | $155.0 | $151.0 | $3.98 | 15,208.0 | -1.47% |
| 2025-07-17 | $155.0 | $152.1 | $2.87 | 17,363.0 | +0.73% |
| 2025-07-16 | $153.4 | $151.2 | $2.20 | 15,851.0 | +0.64% |
| 2025-07-15 | $156.8 | $151.7 | $5.06 | 103,933.0 | -2.64% |
Diamond Hill Investment Group Inc 주식 (DHIL) 연도별 가격 이력
이 심층 분석에서는 Diamond Hill Investment Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diamond Hill Investment Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diamond Hill Investment Group Inc 주식 (DHIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $148.2 | $132.3 | $15.90 | 284,443.0 | +8.91% |
| 2025-07 | $159.4 | $135.4 | $23.98 | 874,425.0 | -6.70% |
| 2025-06 | $146.6 | $134.0 | $12.59 | 1,220,086.0 | +2.87% |
| 2025-05 | $144.8 | $126.0 | $18.85 | 294,428.0 | +12.13% |
| 2025-04 | $145.8 | $122.3 | $23.48 | 321,190.0 | -11.80% |
| 2025-03 | $152.8 | $142.1 | $10.71 | 329,922.0 | -2.26% |
| 2025-02 | $149.5 | $143.0 | $6.55 | 335,110.0 | -2.60% |
| 2025-01 | $156.6 | $143.8 | $12.83 | 264,269.0 | -3.26% |
Diamond Hill Investment Group Inc 주식 (DHIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $169.3 | $149.0 | $20.35 | 331,382.0 | -6.67% |
| 2024-11 | $173.2 | $150.9 | $22.33 | 305,553.0 | +9.56% |
| 2024-10 | $162.2 | $150.9 | $11.33 | 188,330.0 | -6.61% |
| 2024-09 | $164.1 | $149.1 | $15.02 | 317,936.0 | +2.27% |
| 2024-08 | $162.9 | $144.5 | $18.37 | 405,582.0 | -0.75% |
| 2024-07 | $165.8 | $139.2 | $26.56 | 457,263.0 | +13.12% |
| 2024-06 | $151.8 | $135.4 | $16.38 | 440,090.0 | -6.19% |
| 2024-05 | $160.3 | $148.0 | $12.28 | 420,428.0 | +0.55% |
| 2024-04 | $154.1 | $147.8 | $6.31 | 253,920.0 | -3.21% |
| 2024-03 | $156.6 | $144.6 | $11.97 | 439,805.0 | +6.56% |
| 2024-02 | $165.5 | $144.3 | $21.16 | 402,547.0 | -9.31% |
| 2024-01 | $166.7 | $156.7 | $10.00 | 197,648.0 | -3.66% |
Diamond Hill Investment Group Inc 주식 (DHIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $174.0 | $161.5 | $12.45 | 227,637.0 | +3.11% |
| 2023-11 | $166.6 | $145.9 | $20.74 | 316,101.0 | +2.22% |
| 2023-10 | $169.7 | $149.5 | $20.20 | 379,401.0 | -6.80% |
| 2023-09 | $171.6 | $159.7 | $11.83 | 222,165.0 | -0.11% |
| 2023-08 | $181.5 | $165.7 | $15.81 | 307,221.0 | -7.02% |
| 2023-07 | $188.3 | $167.2 | $21.05 | 190,604.0 | +5.96% |
| 2023-06 | $178.5 | $158.7 | $19.79 | 238,242.0 | +7.89% |
| 2023-05 | $167.0 | $154.3 | $12.75 | 217,634.0 | -2.07% |
| 2023-04 | $172.4 | $159.1 | $13.34 | 204,810.0 | -1.49% |
| 2023-03 | $178.0 | $154.2 | $23.76 | 363,028.0 | -5.74% |
| 2023-02 | $193.2 | $173.7 | $19.51 | 284,984.0 | -7.34% |
| 2023-01 | $189.2 | $177.0 | $12.25 | 194,716.0 | +1.84% |
0.07%
2.69%
자본화:
|
볼륨(24시간):