Stockscreener 앱 받기
154.62
2.21%
3.35
시간 외 거래:
154.68
0.06
+0.04%
Diamond Hill Investment Group Inc 주식 (DHIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $154.9 | $151.5 | $3.42 | 87,002.0 | +2.21% |
| 2025-07-01 | $151.5 | $144.8 | $6.65 | 118,711.0 | +4.10% |
| 2025-06-30 | $145.6 | $142.3 | $3.25 | 114,797.0 | +1.15% |
| 2025-06-27 | $145.1 | $143.1 | $2.06 | 77,765.0 | -0.06% |
| 2025-06-26 | $144.0 | $141.7 | $2.26 | 32,297.0 | +1.41% |
| 2025-06-25 | $142.9 | $141.0 | $1.91 | 29,842.0 | -0.53% |
| 2025-06-24 | $142.6 | $139.1 | $3.50 | 41,690.0 | +2.87% |
| 2025-06-23 | $138.8 | $135.5 | $3.26 | 51,718.0 | +0.89% |
| 2025-06-20 | $139.9 | $137.0 | $2.91 | 68,981.0 | -0.75% |
| 2025-06-18 | $140.2 | $137.3 | $2.81 | 46,179.0 | +0.10% |
| 2025-06-17 | $142.4 | $138.2 | $4.22 | 47,168.0 | -2.09% |
| 2025-06-16 | $143.7 | $140.7 | $2.95 | 44,916.0 | -0.51% |
| 2025-06-13 | $144.6 | $141.5 | $3.05 | 53,874.0 | -2.05% |
| 2025-06-12 | $145.8 | $143.7 | $2.15 | 60,435.0 | -0.34% |
| 2025-06-11 | $146.6 | $144.0 | $2.62 | 61,442.0 | +0.27% |
| 2025-06-10 | $145.1 | $141.5 | $3.61 | 105,804.0 | +2.26% |
| 2025-06-09 | $142.1 | $137.2 | $4.84 | 131,921.0 | +1.83% |
| 2025-06-06 | $139.5 | $137.2 | $2.36 | 146,251.0 | +1.24% |
| 2025-06-05 | $140.1 | $134.0 | $6.06 | 50,214.0 | +0.15% |
| 2025-06-04 | $139.2 | $136.5 | $2.66 | 13,654.0 | -0.80% |
| 2025-06-03 | $138.9 | $138.0 | $0.94 | 10,323.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $154.9 | $144.8 | $10.09 | 292,715.0 | +6.41% |
| 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% |
2.37%
자본화:
|
볼륨(24시간):