|
D.R. Horton - [Ticker: DHI] | | Last Trade | 37.00 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | --0.35 (+0.99%) | Open | 37.30 | High | 37.48 | Low | 36.84 | Volume | 1,913,228 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 44.78 x 2,600 - 44.79 x 400 | Former Close | 37.35 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DHI quotes from 2000-01-01 to 2024-04-23 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 843,200 | 13.81 | 13.81 | 13.13 | 13.25 | 00:00:00 | 2000-01-04 | 582,600 | 13.38 | 13.38 | 12.25 | 12.75 | 00:00:00 | 2000-01-05 | 519,400 | 12.81 | 13.00 | 12.69 | 12.94 | 00:00:00 | 2000-01-06 | 2,492,500 | 12.88 | 12.88 | 12.25 | 12.25 | 00:00:00 | 2000-01-07 | 702,700 | 12.38 | 12.88 | 12.31 | 12.69 | 00:00:00 | 2000-01-10 | 582,600 | 12.69 | 12.94 | 12.44 | 12.94 | 00:00:00 | 2000-01-11 | 2,943,000 | 12.94 | 12.94 | 12.06 | 12.13 | 00:00:00 | 2000-01-12 | 1,217,800 | 12.13 | 12.25 | 11.94 | 12.00 | 00:00:00 | 2000-01-13 | 1,194,500 | 12.25 | 12.31 | 11.94 | 12.13 | 00:00:00 | 2000-01-14 | 988,000 | 12.19 | 12.69 | 11.88 | 12.69 | 00:00:00 | 2000-01-18 | 890,400 | 12.13 | 12.19 | 11.88 | 12.06 | 00:00:00 | 2000-01-19 | 795,300 | 12.25 | 12.25 | 11.63 | 11.75 | 00:00:00 | 2000-01-20 | 1,265,300 | 11.88 | 11.88 | 11.38 | 11.75 | 00:00:00 | 2000-01-21 | 1,136,100 | 11.75 | 11.75 | 11.31 | 11.63 | 00:00:00 | 2000-01-24 | 1,785,800 | 12.06 | 12.13 | 11.50 | 11.63 | 00:00:00 | 2000-01-25 | 1,072,900 | 11.75 | 11.75 | 10.88 | 11.00 | 00:00:00 | 2000-01-26 | 1,171,700 | 11.13 | 11.50 | 11.13 | 11.19 | 00:00:00 | 2000-01-27 | 1,139,400 | 11.25 | 11.63 | 11.25 | 11.31 | 00:00:00 | 2000-01-28 | 1,071,800 | 11.25 | 11.38 | 11.13 | 11.13 | 00:00:00 | 2000-01-31 | 1,490,400 | 12.00 | 12.00 | 11.38 | 11.63 | 00:00:00 | 2000-02-01 | 1,035,600 | 11.69 | 11.69 | 11.31 | 11.44 | 00:00:00 | 2000-02-02 | 1,509,600 | 11.88 | 11.88 | 11.44 | 11.63 | 00:00:00 | 2000-02-03 | 2,123,400 | 11.69 | 12.44 | 11.69 | 12.19 | 00:00:00 | 2000-02-04 | 909,600 | 12.63 | 12.63 | 12.06 | 12.13 | 00:00:00 | 2000-02-07 | 1,013,400 | 12.38 | 12.38 | 12.13 | 12.31 | 00:00:00 | 2000-02-08 | 1,277,700 | 12.31 | 12.75 | 12.25 | 12.38 | 00:00:00 | 2000-02-09 | 768,400 | 12.94 | 13.00 | 12.38 | 12.44 | 00:00:00 | 2000-02-10 | 1,743,300 | 13.31 | 13.31 | 12.31 | 12.38 | 00:00:00 | 2000-02-11 | 696,900 | 12.38 | 12.38 | 11.88 | 12.06 | 00:00:00 | 2000-02-14 | 876,200 | 12.06 | 12.63 | 12.06 | 12.44 | 00:00:00 | 2000-02-15 | 1,100,200 | 12.50 | 12.63 | 12.25 | 12.44 | 00:00:00 | 2000-02-16 | 1,054,400 | 12.50 | 12.50 | 11.69 | 11.69 | 00:00:00 | 2000-02-17 | 1,081,600 | 12.19 | 12.44 | 11.88 | 11.88 | 00:00:00 | 2000-02-18 | 1,758,600 | 11.69 | 11.94 | 11.13 | 11.88 | 00:00:00 | 2000-02-22 | 830,100 | 11.88 | 11.88 | 11.31 | 11.75 | 00:00:00 | 2000-02-23 | 690,400 | 11.56 | 11.75 | 11.25 | 11.44 | 00:00:00 | 2000-02-24 | 632,300 | 11.38 | 11.56 | 11.13 | 11.19 | 00:00:00 | 2000-02-25 | 1,214,100 | 11.44 | 11.44 | 11.25 | 11.25 | 00:00:00 | 2000-02-28 | 581,800 | 11.25 | 11.50 | 11.13 | 11.31 | 00:00:00 | 2000-02-29 | 833,700 | 11.31 | 11.38 | 11.13 | 11.25 | 00:00:00 | 2000-03-01 | 1,356,800 | 11.38 | 12.06 | 11.38 | 12.06 | 00:00:00 | 2000-03-02 | 997,400 | 12.00 | 12.13 | 11.94 | 12.06 | 00:00:00 | 2000-03-03 | 680,600 | 12.06 | 12.50 | 12.00 | 12.13 | 00:00:00 | 2000-03-06 | 310,300 | 12.13 | 12.19 | 11.56 | 11.88 | 00:00:00 | 2000-03-07 | 849,700 | 11.75 | 11.81 | 11.31 | 11.31 | 00:00:00 | 2000-03-08 | 753,900 | 11.25 | 11.56 | 11.25 | 11.44 | 00:00:00 | 2000-03-09 | 484,900 | 11.56 | 11.94 | 11.50 | 11.94 | 00:00:00 | 2000-03-10 | 474,000 | 11.75 | 11.81 | 11.44 | 11.56 | 00:00:00 | 2000-03-13 | 620,000 | 11.38 | 12.00 | 11.38 | 11.56 | 00:00:00 | 2000-03-14 | 1,334,600 | 11.81 | 11.81 | 11.25 | 11.25 | 00:00:00 | 2000-03-15 | 827,600 | 11.31 | 12.50 | 11.31 | 12.06 | 00:00:00 | 2000-03-16 | 3,459,100 | 12.63 | 14.06 | 12.63 | 13.75 | 00:00:00 | 2000-03-17 | 967,700 | 13.44 | 13.69 | 13.25 | 13.38 | 00:00:00 | 2000-03-20 | 560,800 | 13.44 | 13.75 | 13.38 | 13.50 | 00:00:00 | 2000-03-21 | 899,100 | 13.25 | 13.44 | 13.00 | 13.38 | 00:00:00 | 2000-03-22 | 976,700 | 13.44 | 13.50 | 12.81 | 13.13 | 00:00:00 | 2000-03-23 | 1,309,600 | 13.19 | 14.00 | 13.13 | 13.63 | 00:00:00 | 2000-03-24 | 683,500 | 13.75 | 14.00 | 13.44 | 13.44 | 00:00:00 | 2000-03-27 | 915,800 | 13.44 | 13.50 | 13.00 | 13.25 | 00:00:00 | 2000-03-28 | 605,800 | 12.88 | 13.19 | 12.75 | 13.00 | 00:00:00 | 2000-03-29 | 1,026,500 | 13.00 | 13.25 | 12.56 | 12.75 | 00:00:00 | 2000-03-30 | 2,906,700 | 12.69 | 14.00 | 12.56 | 13.38 | 00:00:00 | 2000-03-31 | 843,900 | 13.00 | 13.19 | 12.94 | 13.06 | 00:00:00 | 2000-04-03 | 842,800 | 12.94 | 13.44 | 12.88 | 13.25 | 00:00:00 | 2000-04-04 | 1,212,700 | 13.13 | 13.44 | 12.50 | 13.00 | 00:00:00 | 2000-04-05 | 1,675,500 | 12.69 | 13.81 | 12.63 | 13.00 | 00:00:00 | 2000-04-06 | 532,500 | 13.25 | 13.50 | 13.00 | 13.38 | 00:00:00 | 2000-04-07 | 944,400 | 13.44 | 13.94 | 13.44 | 13.56 | 00:00:00 | 2000-04-10 | 634,500 | 13.50 | 13.94 | 13.13 | 13.19 | 00:00:00 | 2000-04-11 | 414,500 | 13.06 | 13.44 | 13.00 | 13.13 | 00:00:00 | 2000-04-12 | 878,000 | 13.13 | 13.69 | 13.06 | 13.44 | 00:00:00 | 2000-04-13 | 1,717,900 | 13.31 | 13.69 | 13.19 | 13.69 | 00:00:00 | 2000-04-14 | 1,481,300 | 13.19 | 13.31 | 12.38 | 12.63 | 00:00:00 | 2000-04-17 | 1,324,100 | 12.50 | 12.50 | 12.19 | 12.25 | 00:00:00 | 2000-04-18 | 1,035,600 | 12.31 | 12.94 | 12.25 | 12.75 | 00:00:00 | 2000-04-19 | 408,300 | 12.75 | 12.81 | 12.38 | 12.75 | 00:00:00 | 2000-04-20 | 629,400 | 12.75 | 12.75 | 12.19 | 12.19 | 00:00:00 | 2000-04-24 | 1,036,300 | 12.38 | 13.00 | 12.31 | 12.81 | 00:00:00 | 2000-04-25 | 1,026,500 | 12.88 | 13.44 | 12.69 | 13.06 | 00:00:00 | 2000-04-26 | 774,600 | 13.06 | 13.38 | 13.06 | 13.19 | 00:00:00 | 2000-04-27 | 681,300 | 13.19 | 13.31 | 13.00 | 13.25 | 00:00:00 | 2000-04-28 | 577,500 | 13.31 | 13.31 | 12.63 | 12.94 | 00:00:00 | 2000-05-01 | 1,178,900 | 13.19 | 13.19 | 12.94 | 13.00 | 00:00:00 | 2000-05-02 | 1,067,500 | 13.00 | 13.63 | 12.94 | 13.13 | 00:00:00 | 2000-05-03 | 707,100 | 13.19 | 13.38 | 12.69 | 12.81 | 00:00:00 | 2000-05-04 | 546,600 | 12.94 | 13.19 | 12.94 | 13.19 | 00:00:00 | 2000-05-05 | 2,373,500 | 13.44 | 14.00 | 13.19 | 14.00 | 00:00:00 | 2000-05-08 | 848,300 | 14.25 | 14.25 | 13.56 | 13.75 | 00:00:00 | 2000-05-09 | 1,010,500 | 13.63 | 14.63 | 13.63 | 14.19 | 00:00:00 | 2000-05-10 | 443,900 | 14.25 | 14.38 | 13.31 | 13.38 | 00:00:00 | 2000-05-11 | 469,700 | 13.44 | 13.81 | 13.31 | 13.81 | 00:00:00 | 2000-05-12 | 825,000 | 13.69 | 14.50 | 13.69 | 14.31 | 00:00:00 | 2000-05-15 | 311,400 | 14.25 | 14.38 | 14.06 | 14.19 | 00:00:00 | 2000-05-16 | 516,100 | 14.44 | 14.56 | 14.19 | 14.38 | 00:00:00 | 2000-05-17 | 643,500 | 14.31 | 14.50 | 13.69 | 13.88 | 00:00:00 | 2000-05-18 | 479,100 | 13.75 | 13.88 | 13.38 | 13.38 | 00:00:00 | 2000-05-19 | 788,700 | 13.38 | 13.50 | 12.88 | 12.94 | 00:00:00 | 2000-05-22 | 850,800 | 12.63 | 13.00 | 12.56 | 12.81 | 00:00:00 | 2000-05-23 | 689,600 | 12.69 | 13.06 | 12.63 | 12.69 | 00:00:00 | 2000-05-24 | 545,500 | 12.69 | 13.00 | 12.63 | 13.00 | 00:00:00 | 2000-05-25 | 487,800 | 12.94 | 13.25 | 12.94 | 13.13 | 00:00:00 | 2000-05-26 | 748,400 | 13.13 | 13.13 | 12.75 | 13.13 | 00:00:00 | 2000-05-30 | 368,800 | 13.00 | 13.31 | 13.00 | 13.25 | 00:00:00 | 2000-05-31 | 406,500 | 13.13 | 13.25 | 13.00 | 13.06 | 00:00:00 | 2000-06-01 | 560,800 | 13.00 | 13.31 | 13.00 | 13.13 | 00:00:00 | 2000-06-02 | 870,400 | 13.69 | 14.06 | 13.56 | 14.06 | 00:00:00 | 2000-06-05 | 399,300 | 14.00 | 14.06 | 13.50 | 13.69 | 00:00:00 | 2000-06-06 | 301,300 | 13.69 | 13.94 | 13.69 | 13.81 | 00:00:00 | 2000-06-07 | 393,100 | 13.63 | 13.69 | 13.44 | 13.69 | 00:00:00 | 2000-06-08 | 337,900 | 13.63 | 13.69 | 13.63 | 13.63 | 00:00:00 | 2000-06-09 | 132,800 | 13.75 | 13.88 | 13.63 | 13.75 | 00:00:00 | 2000-06-12 | 782,200 | 13.75 | 13.94 | 13.19 | 13.25 | 00:00:00 | 2000-06-13 | 451,500 | 13.13 | 13.50 | 13.13 | 13.50 | 00:00:00 | 2000-06-14 | 298,400 | 13.63 | 13.69 | 13.50 | 13.56 | 00:00:00 | 2000-06-15 | 751,000 | 13.31 | 13.50 | 13.13 | 13.31 | 00:00:00 | 2000-06-16 | 849,000 | 13.44 | 13.81 | 13.31 | 13.75 | 00:00:00 | 2000-06-19 | 280,600 | 13.75 | 13.81 | 13.50 | 13.75 | 00:00:00 | 2000-06-20 | 450,800 | 13.75 | 13.75 | 13.31 | 13.38 | 00:00:00 | 2000-06-21 | 800,300 | 13.69 | 13.69 | 13.38 | 13.50 | 00:00:00 | 2000-06-22 | 410,500 | 13.56 | 13.56 | 13.25 | 13.25 | 00:00:00 | 2000-06-23 | 760,100 | 13.19 | 13.25 | 13.00 | 13.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|