Stockscreener 앱 받기
166.27
0.21%
0.35
Diamond Hill Investment Group Inc 주식 (DHIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $168.1 | $165.2 | $2.86 | 13,036.0 | +0.21% |
| 2024-11-26 | $168.7 | $163.9 | $4.76 | 31,046.0 | -2.05% |
| 2024-11-25 | $172.8 | $169.4 | $3.44 | 13,927.0 | -0.68% |
| 2024-11-22 | $170.7 | $168.4 | $2.26 | 6,936.0 | +0.54% |
| 2024-11-21 | $171.5 | $169.4 | $2.13 | 19,591.0 | -0.01% |
| 2024-11-20 | $170.6 | $168.1 | $2.54 | 13,959.0 | +0.30% |
| 2024-11-19 | $169.2 | $167.9 | $1.27 | 6,140.0 | -0.16% |
| 2024-11-18 | $170.5 | $168.9 | $1.60 | 14,533.0 | -0.76% |
| 2024-11-15 | $170.7 | $169.7 | $1.02 | 7,818.0 | -0.09% |
| 2024-11-14 | $171.7 | $169.0 | $2.70 | 26,296.0 | +1.00% |
| 2024-11-13 | $170.1 | $168.4 | $1.69 | 7,624.0 | +0.00% |
| 2024-11-12 | $170.4 | $169.2 | $1.21 | 7,784.0 | -1.58% |
| 2024-11-11 | $173.2 | $170.0 | $3.25 | 11,552.0 | +2.14% |
| 2024-11-08 | $168.3 | $164.8 | $3.44 | 25,090.0 | +2.30% |
| 2024-11-07 | $168.8 | $164.3 | $4.49 | 29,069.0 | -1.50% |
| 2024-11-06 | $170.0 | $163.1 | $6.91 | 36,333.0 | +7.00% |
| 2024-11-05 | $158.8 | $154.7 | $4.16 | 9,713.0 | +3.12% |
| 2024-11-04 | $153.0 | $151.0 | $1.93 | 7,535.0 | -1.32% |
| 2024-11-01 | $153.4 | $150.9 | $2.46 | 12,948.0 | +1.63% |
| 2024-10-31 | $153.4 | $150.9 | $2.52 | 6,900.0 | -2.66% |
| 2024-10-30 | $156.4 | $155.0 | $1.32 | 6,792.0 | -1.00% |
| 2024-10-29 | $156.8 | $153.7 | $3.06 | 6,300.0 | -0.13% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $173.2 | $150.9 | $22.33 | 313,966.0 | +10.17% |
| 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% |
Diamond Hill Investment Group Inc 주식 (DHIL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $190.0 | $174.8 | $15.24 | 258,626.0 | +3.97% |
| 2022-11 | $196.0 | $173.5 | $22.50 | 252,106.0 | -1.11% |
| 2022-10 | $186.6 | $160.0 | $26.64 | 190,280.0 | +9.06% |
| 2022-09 | $180.1 | $162.7 | $17.44 | 247,357.0 | -3.54% |
| 2022-08 | $192.8 | $166.8 | $26.00 | 277,119.0 | -10.52% |
| 2022-07 | $197.0 | $169.4 | $27.55 | 140,489.0 | +10.10% |
| 2022-06 | $188.1 | $163.9 | $24.18 | 229,103.0 | -7.21% |
| 2022-05 | $187.4 | $165.5 | $21.85 | 203,492.0 | +11.15% |
| 2022-04 | $193.2 | $165.7 | $27.41 | 127,071.0 | -10.11% |
| 2022-03 | $213.5 | $180.3 | $33.21 | 239,662.0 | -3.39% |
| 2022-02 | $194.9 | $172.0 | $22.85 | 116,937.0 | +3.82% |
| 2022-01 | $196.5 | $176.3 | $20.15 | 147,384.0 | -3.85% |
0.17%
0.02%
자본화:
|
볼륨(24시간):