Stockscreener 앱 받기
146.20
1.18%
-1.75
시간 외 거래:
145.44
-0.76
-0.52%
Diamond Hill Investment Group Inc 주식 (DHIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $148.8 | $145.0 | $3.81 | 19,428.0 | -1.18% |
| 2025-02-20 | $148.3 | $146.4 | $1.90 | 19,301.0 | +0.20% |
| 2025-02-19 | $149.5 | $147.4 | $2.16 | 14,978.0 | -0.91% |
| 2025-02-18 | $149.4 | $147.1 | $2.34 | 17,149.0 | +0.79% |
| 2025-02-14 | $148.2 | $146.4 | $1.84 | 14,192.0 | +0.61% |
| 2025-02-13 | $147.5 | $145.0 | $2.43 | 10,138.0 | +1.32% |
| 2025-02-12 | $146.6 | $143.5 | $3.09 | 16,648.0 | -1.13% |
| 2025-02-11 | $147.0 | $144.3 | $2.66 | 13,194.0 | +0.31% |
| 2025-02-10 | $148.4 | $146.2 | $2.20 | 9,064.0 | -0.65% |
| 2025-02-07 | $148.4 | $146.5 | $1.83 | 15,571.0 | -0.47% |
| 2025-02-06 | $148.3 | $147.9 | $0.39 | 6,378.0 | -1.07% |
| 2025-02-05 | $149.5 | $147.6 | $1.90 | 8,997.0 | +1.00% |
| 2025-02-04 | $149.2 | $143.0 | $6.21 | 9,049.0 | -0.35% |
| 2025-02-03 | $149.2 | $147.0 | $2.16 | 11,650.0 | -1.01% |
| 2025-01-31 | $150.0 | $148.5 | $1.58 | 10,956.0 | +0.68% |
| 2025-01-30 | $149.9 | $148.6 | $1.23 | 6,322.0 | -0.12% |
| 2025-01-29 | $149.8 | $149.0 | $0.875 | 9,592.0 | -0.81% |
| 2025-01-28 | $150.9 | $149.6 | $1.35 | 7,276.0 | +0.36% |
| 2025-01-27 | $151.0 | $148.7 | $2.30 | 11,303.0 | +0.05% |
| 2025-01-24 | $150.4 | $149.4 | $1.03 | 14,399.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $149.5 | $143.0 | $6.55 | 205,165.0 | -2.56% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):