Diamond Hill

DHIL
🏛️ usa →
140.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:49 141.10 141.10 141.10 141.10 0.5K
09:50 141.95 141.95 141.95 141.95 0.5K
10:02 141.88 141.88 141.88 141.88 0.9K
10:22 140.65 140.79 140.65 140.79 0.9K
10:58 140.43 140.43 140.43 140.43 0.8K
11:11 140.76 140.76 140.76 140.76 0.9K
11:30 140.59 140.59 140.59 140.59 7.2K
12:02 140.90 140.90 140.90 140.90 0.8K
12:51 140.99 140.99 140.99 140.99 1.1K
13:08 141.44 141.44 141.44 141.44 0.8K
13:38 141.90 141.90 141.90 141.90 0.2K
13:39 141.55 141.56 141.55 141.56 0.6K
14:06 141.38 141.38 141.38 141.38 1.2K
14:55 141.13 141.13 141.13 141.13 0.8K
15:11 140.90 140.90 140.90 140.90 0.3K
15:14 141.05 141.05 141.05 141.04 1.1K
15:49 141.27 141.27 141.27 141.27 0.6K
15:56 141.15 141.15 141.15 141.15 0.3K
15:57 140.87 140.87 140.87 140.87 1.4K
15:59 140.92 140.92 140.92 140.92 1.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 140.39 141.02 139.62 140.15 0.0M
2025-09-29 140.09 141.67 139.76 140.50 0.1M
2025-09-26 140.50 141.95 140.43 140.92 0.0M
2025-09-25 138.26 141.09 138.26 140.61 0.0M
2025-09-24 140.05 141.34 138.55 139.79 0.0M
2025-09-23 141.48 142.52 139.72 140.19 0.0M
2025-09-22 139.37 141.69 139.37 141.69 0.0M
2025-09-19 142.70 142.70 140.12 140.30 0.1M
2025-09-18 141.27 142.75 141.27 142.75 0.0M
2025-09-17 141.63 143.00 139.55 140.26 0.0M
2025-09-16 141.18 141.32 140.21 141.08 0.0M
2025-09-15 141.08 142.84 140.68 141.81 0.0M
2025-09-12 145.00 145.00 142.17 142.18 0.0M
2025-09-11 142.11 145.76 142.11 145.36 0.0M
2025-09-10 139.79 142.24 139.13 142.16 0.0M
2025-09-09 141.49 141.49 139.70 139.93 0.0M
2025-09-08 142.50 142.50 140.30 141.47 0.0M
2025-09-05 143.75 143.75 141.72 142.50 0.0M
2025-09-04 141.37 144.79 141.37 144.79 0.0M
2025-09-03 142.61 143.10 140.97 142.03 0.0M
2025-09-02 144.63 144.63 142.24 142.55 0.0M
2025-08-29 147.74 147.74 145.55 145.76 0.0M
2025-08-28 149.06 149.09 147.75 148.63 0.0M
2025-08-27 148.18 149.00 147.90 148.97 0.0M
2025-08-26 147.67 149.27 147.24 149.00 0.0M
2025-08-25 148.00 148.79 147.29 147.95 0.0M
2025-08-22 144.65 149.50 144.07 148.59 0.0M
2025-08-21 144.21 144.25 141.39 143.44 0.0M
2025-08-20 142.01 142.54 141.72 141.78 0.0M
2025-08-19 142.97 143.25 141.97 142.04 0.0M
2025-08-18 143.51 143.51 141.56 141.75 0.0M
2025-08-15 145.70 145.70 142.83 143.54 0.0M
2025-08-14 147.40 149.02 144.11 145.50 0.0M
2025-08-13 147.12 148.17 146.58 147.65 0.0M
2025-08-12 144.51 146.92 144.05 146.92 0.0M
2025-08-11 142.05 144.06 141.81 143.90 0.1M
2025-08-08 142.93 143.25 140.95 142.41 0.0M
2025-08-07 142.12 142.12 139.60 140.93 0.0M
2025-08-06 141.57 141.79 140.18 141.78 0.0M
2025-08-05 140.39 141.67 140.00 141.57 0.0M
2025-08-04 133.49 140.85 133.49 140.69 0.0M
2025-08-01 133.82 134.53 132.27 133.40 0.0M
2025-07-31 143.56 143.75 135.43 135.57 0.0M
2025-07-30 152.03 152.03 144.04 145.04 0.0M
2025-07-29 149.63 150.90 147.25 150.10 0.0M
2025-07-28 148.73 150.06 148.05 148.43 0.0M
2025-07-25 151.60 151.78 148.53 148.98 0.0M
2025-07-24 152.45 152.45 149.50 150.66 0.0M
2025-07-23 153.50 153.50 150.75 153.31 0.0M
2025-07-22 151.55 153.77 151.55 152.49 0.0M
2025-07-21 153.10 153.70 151.75 152.07 0.0M
2025-07-18 154.98 154.98 151.00 151.71 0.0M
2025-07-17 152.12 154.99 152.12 153.98 0.0M
2025-07-16 152.10 153.36 151.16 152.86 0.0M
2025-07-15 155.06 156.75 151.69 151.89 0.1M
2025-07-14 153.72 156.40 152.81 156.01 0.1M
2025-07-11 155.70 155.70 152.89 154.18 0.1M
2025-07-10 155.76 159.42 155.01 158.38 0.0M
2025-07-09 154.47 157.29 154.34 157.09 0.0M
2025-07-08 154.50 155.93 153.80 155.64 0.0M
2025-07-07 155.15 156.60 153.00 154.70 0.0M
2025-07-03 155.04 155.79 153.62 155.27 0.0M
2025-07-02 151.49 154.91 151.49 154.62 0.1M
2025-07-01 144.82 151.47 144.82 151.27 0.1M
2025-06-30 144.44 145.55 142.30 145.31 0.1M
2025-06-27 143.99 145.12 143.06 143.66 0.1M
2025-06-26 142.77 144.00 141.74 143.74 0.0M
2025-06-25 142.55 142.91 141.00 141.74 0.0M
2025-06-24 139.87 142.62 139.12 142.49 0.0M
2025-06-23 137.61 138.80 135.54 138.52 0.1M
2025-06-20 139.20 139.94 137.03 137.30 0.1M
2025-06-18 139.10 140.16 137.35 138.34 0.0M
2025-06-17 141.31 142.42 138.20 138.20 0.0M
2025-06-16 142.55 143.69 140.74 141.15 0.0M
2025-06-13 142.40 144.59 141.54 141.88 0.1M
2025-06-12 144.13 145.85 143.70 144.85 0.1M
2025-06-11 144.72 146.60 143.98 145.34 0.1M
2025-06-10 142.82 145.11 141.50 144.95 0.1M
2025-06-09 139.34 142.08 137.24 141.75 0.1M
2025-06-06 138.31 139.53 137.17 139.20 0.1M
2025-06-05 136.10 140.08 134.01 137.50 0.1M
2025-06-04 137.80 139.19 136.53 137.29 0.0M
2025-06-03 138.60 138.94 138.00 138.40 0.0M
2025-06-02 139.56 139.71 134.47 138.69 0.0M
2025-05-30 141.65 142.07 141.19 141.26 0.0M
2025-05-29 141.34 142.87 140.71 142.87 0.0M
2025-05-28 144.68 144.68 141.03 141.03 0.0M
2025-05-27 142.11 142.65 141.00 142.65 0.0M
2025-05-23 138.33 139.24 138.02 138.02 0.0M
2025-05-22 135.31 140.85 135.31 139.29 0.0M
2025-05-21 142.52 142.66 141.06 141.64 0.0M
2025-05-20 142.61 143.59 142.61 143.43 0.0M
2025-05-19 140.82 143.20 140.82 142.87 0.0M
2025-05-16 143.02 143.50 142.21 142.80 0.0M
2025-05-15 143.12 144.20 141.06 143.24 0.0M
2025-05-14 143.60 143.93 142.28 143.05 0.0M
2025-05-13 143.86 144.85 143.30 143.43 0.0M
2025-05-12 144.17 144.17 142.74 142.74 0.0M
2025-05-09 138.72 140.23 138.72 140.09 0.0M
2025-05-08 137.70 140.50 137.70 139.61 0.0M
2025-05-07 137.00 138.02 136.38 137.11 0.0M
2025-05-06 134.20 136.26 134.00 135.75 0.0M
2025-05-05 132.23 136.40 132.23 135.82 0.0M
2025-05-02 129.91 132.26 128.92 131.41 0.0M
2025-05-01 126.00 128.70 126.00 128.70 0.0M
2025-04-30 124.50 126.32 122.32 125.98 0.0M
2025-04-29 127.78 129.96 127.78 129.69 0.0M
2025-04-28 127.46 129.64 127.46 128.70 0.0M
2025-04-25 127.81 128.91 126.56 128.22 0.0M
2025-04-24 129.31 129.70 128.37 128.74 0.0M
2025-04-23 130.10 131.11 128.77 128.77 0.0M
2025-04-22 127.03 128.32 126.18 128.32 0.0M
2025-04-21 128.50 128.50 124.00 125.49 0.0M
2025-04-17 129.99 130.42 128.18 129.07 0.0M
2025-04-16 130.08 130.99 128.28 129.82 0.0M
2025-04-15 131.52 133.37 131.06 131.06 0.0M
2025-04-14 132.91 133.12 130.70 131.79 0.0M
2025-04-11 129.44 133.79 129.25 133.28 0.0M
2025-04-10 132.05 133.16 129.78 131.28 0.0M
2025-04-09 129.71 138.90 128.89 135.51 0.0M
2025-04-08 132.31 132.31 128.96 129.17 0.0M
2025-04-07 131.00 132.76 129.18 130.65 0.0M
2025-04-04 136.19 136.19 131.42 133.88 0.0M
2025-04-03 140.54 140.54 137.24 138.28 0.0M
2025-04-02 144.00 145.80 144.00 145.80 0.0M
2025-04-01 142.10 145.50 142.10 144.76 0.0M
2025-03-31 142.78 144.18 142.08 142.84 0.0M
2025-03-28 144.02 144.66 143.38 144.31 0.0M
2025-03-27 144.99 145.70 144.47 145.70 0.0M
2025-03-26 146.77 146.77 144.50 145.30 0.0M
2025-03-25 145.03 146.28 144.93 145.17 0.0M
2025-03-24 145.56 147.22 144.76 146.02 0.0M
2025-03-21 143.26 145.82 143.04 143.66 0.0M
2025-03-20 145.09 146.40 144.66 144.66 0.0M
2025-03-19 146.85 147.00 144.90 146.01 0.0M
2025-03-18 145.55 145.99 145.24 145.62 0.0M
2025-03-17 146.53 146.75 145.09 146.28 0.0M
2025-03-14 145.98 148.40 144.97 145.80 0.0M
2025-03-13 145.00 145.25 143.23 143.62 0.0M
2025-03-12 146.11 146.11 143.32 145.25 0.0M
2025-03-11 145.67 147.82 145.05 145.61 0.0M
2025-03-10 150.46 151.07 147.81 147.81 0.0M
2025-03-07 148.36 152.79 148.31 152.53 0.0M
2025-03-06 146.83 149.60 146.05 148.80 0.0M
2025-03-05 146.77 147.58 145.76 147.47 0.0M
2025-03-04 146.30 147.97 143.92 147.45 0.0M
2025-03-03 146.14 149.70 146.14 147.59 0.0M
2025-02-28 145.19 146.70 144.00 146.14 0.1M
2025-02-27 144.79 146.22 144.60 145.21 0.0M
2025-02-26 147.00 147.00 145.28 145.97 0.0M
2025-02-25 147.90 147.90 144.31 147.18 0.0M
2025-02-24 146.21 147.75 146.07 146.61 0.0M
2025-02-21 148.81 148.81 145.00 146.20 0.0M
2025-02-20 146.78 148.30 146.40 147.95 0.0M
2025-02-19 149.52 149.52 147.36 147.66 0.0M
2025-02-18 148.14 149.40 147.06 149.02 0.0M
2025-02-14 147.89 148.24 146.40 147.85 0.0M
2025-02-13 145.04 147.47 145.04 146.95 0.0M
2025-02-12 145.60 146.58 143.48 145.04 0.0M
2025-02-11 146.24 147.00 144.34 146.70 0.0M
2025-02-10 147.58 148.44 146.24 146.24 0.0M
2025-02-07 148.37 148.37 146.54 147.20 0.0M
2025-02-06 148.28 148.28 147.89 147.89 0.0M
2025-02-05 148.41 149.49 147.59 149.49 0.0M
2025-02-04 142.97 149.18 142.97 148.01 0.0M
2025-02-03 147.26 149.20 147.04 148.53 0.0M
2025-01-31 149.59 150.04 148.46 150.04 0.0M
2025-01-30 149.86 149.86 148.63 149.02 0.0M
2025-01-29 149.45 149.84 148.97 149.20 0.0M
2025-01-28 149.55 150.90 149.55 150.42 0.0M
2025-01-27 148.70 151.00 148.70 149.88 0.0M
2025-01-24 149.48 150.41 149.38 149.80 0.0M
2025-01-23 148.18 150.22 148.18 150.22 0.0M
2025-01-22 149.11 149.96 147.84 149.29 0.0M
2025-01-21 149.79 150.67 147.81 149.76 0.0M
2025-01-17 148.86 150.38 148.86 150.01 0.0M
2025-01-16 150.44 150.72 148.40 149.33 0.0M
2025-01-15 149.04 151.00 148.44 151.00 0.0M
2025-01-14 147.40 147.75 145.65 147.03 0.0M
2025-01-13 145.11 146.43 143.92 146.06 0.0M
2025-01-10 149.88 149.88 143.77 144.61 0.0M
2025-01-08 150.29 150.29 148.77 150.00 0.0M
2025-01-07 156.30 156.30 150.36 151.78 0.0M
2025-01-06 155.85 156.59 155.28 156.59 0.0M
2025-01-03 154.87 155.90 154.87 155.70 0.0M
2025-01-02 152.51 155.40 152.51 154.16 0.0M