Stockscreener 앱 받기
127.30
1.29%
-1.67
시간 외 거래:
127.30
Diamond Hill Investment Group Inc 주식 (DHIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $128.5 | $125.1 | $3.38 | 28,393.0 | -1.29% |
| 2025-11-03 | $129.4 | $127.6 | $1.74 | 33,896.0 | +0.48% |
| 2025-10-31 | $129.8 | $125.9 | $3.85 | 24,643.0 | +1.63% |
| 2025-10-30 | $130.3 | $123.2 | $7.06 | 41,629.0 | -2.93% |
| 2025-10-29 | $134.6 | $129.4 | $5.23 | 31,747.0 | -4.29% |
| 2025-10-28 | $137.1 | $135.6 | $1.48 | 11,788.0 | -1.28% |
| 2025-10-27 | $138.9 | $137.2 | $1.77 | 17,277.0 | +0.15% |
| 2025-10-24 | $138.4 | $136.0 | $2.44 | 26,060.0 | +0.50% |
| 2025-10-23 | $137.5 | $136.0 | $1.53 | 32,385.0 | -0.17% |
| 2025-10-22 | $138.7 | $136.0 | $2.70 | 54,327.0 | -0.62% |
| 2025-10-21 | $137.9 | $136.7 | $1.22 | 12,376.0 | +0.66% |
| 2025-10-20 | $138.0 | $136.2 | $1.81 | 15,886.0 | +1.59% |
| 2025-10-17 | $137.5 | $134.8 | $2.66 | 21,096.0 | -1.18% |
| 2025-10-16 | $137.7 | $135.0 | $2.68 | 42,149.0 | -1.26% |
| 2025-10-15 | $140.7 | $137.3 | $3.33 | 19,788.0 | -0.39% |
| 2025-10-14 | $140.3 | $137.7 | $2.62 | 16,237.0 | +0.39% |
| 2025-10-13 | $139.9 | $136.6 | $3.29 | 17,571.0 | +1.65% |
| 2025-10-10 | $140.2 | $135.9 | $4.23 | 29,482.0 | -3.00% |
| 2025-10-09 | $140.7 | $138.4 | $2.32 | 23,360.0 | -0.28% |
| 2025-10-08 | $141.8 | $139.5 | $2.34 | 41,505.0 | +0.51% |
| 2025-10-07 | $141.1 | $138.4 | $2.64 | 35,561.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $129.4 | $125.1 | $4.23 | 90,674.0 | -0.82% |
| 2025-10 | $143.5 | $123.2 | $20.27 | 639,915.0 | -8.33% |
| 2025-09 | $145.8 | $138.3 | $7.50 | 632,331.0 | -3.94% |
| 2025-08 | $149.5 | $132.3 | $17.23 | 554,752.0 | +7.52% |
| 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% |
0.45%
5.29%
자본화:
|
볼륨(24시간):