TR4DER - D.R. Horton [DHI] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	3,584,900	31.33	31.76	30.92	31.68	00:00:00
2004-04-23	2,101,200	31.60	31.60	30.65	30.67	00:00:00
2004-04-26	2,288,300	30.58	31.10	30.50	30.53	00:00:00
2004-04-27	3,928,900	30.50	31.00	30.49	30.77	00:00:00
2004-04-28	2,182,900	30.60	30.77	29.36	29.70	00:00:00
2004-04-29	2,982,800	29.55	30.00	28.27	28.80	00:00:00
2004-04-30	1,964,700	28.80	29.22	28.70	28.80	00:00:00
2004-05-03	2,218,000	28.95	29.38	28.39	29.14	00:00:00
2004-05-04	2,161,300	29.14	29.59	28.71	28.84	00:00:00
2004-05-05	1,462,400	29.00	29.19	28.76	29.06	00:00:00
2004-05-06	2,282,100	28.85	29.02	28.02	28.34	00:00:00
2004-05-07	4,391,100	27.81	27.95	26.43	26.93	00:00:00
2004-05-10	5,798,300	26.00	26.66	25.26	25.57	00:00:00
2004-05-11	4,250,400	24.63	26.30	24.63	26.07	00:00:00
2004-05-12	3,854,300	25.60	26.20	25.15	26.16	00:00:00
2004-05-13	2,724,500	25.95	26.53	25.60	26.43	00:00:00
2004-05-14	2,261,500	26.46	26.90	26.43	26.77	00:00:00
2004-05-17	2,624,300	26.47	26.99	26.17	26.57	00:00:00
2004-05-18	1,708,700	26.58	26.90	26.20	26.69	00:00:00
2004-05-19	2,440,300	26.70	26.86	25.90	25.94	00:00:00
2004-05-20	3,369,300	26.10	26.24	25.42	25.69	00:00:00
2004-05-21	2,105,200	25.75	26.46	25.74	26.15	00:00:00
2004-05-24	2,445,500	26.65	27.36	26.30	27.31	00:00:00
2004-05-25	4,147,700	27.31	29.09	26.90	29.05	00:00:00
2004-05-26	3,468,700	28.90	29.40	28.14	28.60	00:00:00
2004-05-27	2,162,800	28.75	29.45	28.64	29.26	00:00:00
2004-05-28	4,989,100	29.37	29.71	28.77	28.90	00:00:00
2004-06-01	2,255,100	28.96	29.18	28.28	28.86	00:00:00
2004-06-02	1,793,500	29.20	29.30	28.53	28.95	00:00:00
2004-06-03	1,597,100	28.80	28.90	28.22	28.22	00:00:00
2004-06-04	1,579,500	28.96	28.96	28.11	28.64	00:00:00
2004-06-07	2,719,200	29.30	30.35	28.75	30.27	00:00:00
2004-06-08	2,524,100	29.85	29.85	29.00	29.28	00:00:00
2004-06-09	2,765,100	29.28	29.28	28.32	28.33	00:00:00
2004-06-10	1,535,500	28.67	28.80	28.15	28.27	00:00:00
2004-06-14	2,174,800	28.28	28.67	27.40	27.64	00:00:00
2004-06-15	2,409,100	28.40	28.50	27.93	28.12	00:00:00
2004-06-16	3,200,400	28.12	28.50	27.41	27.58	00:00:00
2004-06-17	1,708,400	27.70	28.05	27.52	27.89	00:00:00
2004-06-18	1,739,500	27.90	28.28	27.78	27.95	00:00:00
2004-06-21	1,446,500	27.99	28.30	27.80	27.80	00:00:00
2004-06-22	1,700,500	27.90	28.25	27.61	28.00	00:00:00
2004-06-23	1,903,500	27.95	29.06	27.93	29.06	00:00:00
2004-06-24	4,819,100	29.18	31.02	29.18	29.43	00:00:00
2004-06-25	2,857,900	29.55	29.88	29.20	29.70	00:00:00
2004-06-28	1,928,900	30.70	30.85	28.41	28.49	00:00:00
2004-06-29	2,579,100	27.89	28.24	27.60	27.95	00:00:00
2004-06-30	2,721,900	28.00	28.73	27.90	28.40	00:00:00
2004-07-01	1,986,800	28.39	28.60	27.92	27.96	00:00:00
2004-07-02	1,997,500	28.35	29.04	28.18	28.22	00:00:00
2004-07-06	2,260,400	27.97	28.22	27.14	27.40	00:00:00
2004-07-07	2,294,500	27.30	27.80	27.22	27.37	00:00:00
2004-07-08	3,759,500	27.25	27.26	25.90	26.00	00:00:00
2004-07-09	2,562,100	26.06	26.36	25.75	25.87	00:00:00
2004-07-12	2,389,100	25.90	26.24	25.35	26.05	00:00:00
2004-07-13	2,117,500	26.05	26.92	26.01	26.64	00:00:00
2004-07-14	1,607,600	26.50	26.75	26.00	26.01	00:00:00
2004-07-15	1,700,100	26.10	26.29	25.90	26.25	00:00:00
2004-07-16	1,454,800	26.65	27.05	26.49	26.54	00:00:00
2004-07-19	2,198,700	26.63	26.64	25.50	26.02	00:00:00
2004-07-20	3,591,500	25.30	26.25	24.77	26.25	00:00:00
2004-07-21	3,059,900	26.80	27.05	25.95	26.01	00:00:00
2004-07-22	2,002,800	26.01	26.85	25.96	26.65	00:00:00
2004-07-23	1,644,500	26.63	26.97	26.25	26.59	00:00:00
2004-07-26	1,924,500	26.57	26.89	25.85	26.29	00:00:00
2004-07-27	2,132,900	26.65	26.97	25.80	26.57	00:00:00
2004-07-28	1,405,700	26.50	26.80	26.17	26.57	00:00:00
2004-07-29	2,469,500	26.60	27.60	26.47	27.52	00:00:00
2004-07-30	1,555,200	27.55	27.70	27.27	27.63	00:00:00
2004-08-02	2,522,100	27.25	28.30	27.20	28.10	00:00:00
2004-08-03	2,404,700	28.10	28.37	27.93	28.18	00:00:00
2004-08-04	2,529,100	27.85	28.67	27.79	28.57	00:00:00
2004-08-05	1,797,100	28.99	29.30	28.12	28.12	00:00:00
2004-08-06	2,427,100	28.13	28.56	28.00	28.16	00:00:00
2004-08-09	1,549,600	28.16	28.75	28.05	28.18	00:00:00
2004-08-10	1,410,300	28.18	29.00	28.18	29.00	00:00:00
2004-08-11	1,642,000	28.95	28.96	28.34	28.80	00:00:00
2004-08-12	1,203,700	28.77	28.77	28.07	28.23	00:00:00
2004-08-13	1,124,100	28.23	28.61	28.02	28.27	00:00:00
2004-08-16	1,450,700	28.28	29.13	28.28	29.13	00:00:00
2004-08-17	3,108,700	30.00	30.77	29.75	30.19	00:00:00
2004-08-18	1,593,500	30.19	30.40	29.79	30.13	00:00:00
2004-08-19	960,400	30.00	30.15	29.60	29.91	00:00:00
2004-08-20	1,050,800	29.95	30.38	29.83	30.34	00:00:00
2004-08-23	1,878,300	30.34	31.24	29.90	30.95	00:00:00
2004-08-24	1,908,800	31.45	31.50	30.41	30.74	00:00:00
2004-08-25	1,567,900	31.15	31.23	29.89	30.14	00:00:00
2004-08-26	877,200	30.00	30.55	30.00	30.36	00:00:00
2004-08-27	1,343,100	30.40	30.87	30.10	30.77	00:00:00
2004-08-30	1,318,900	30.52	30.73	30.05	30.15	00:00:00
2004-08-31	1,697,600	30.20	30.94	30.15	30.94	00:00:00
2004-09-01	1,666,300	30.94	31.66	30.94	31.63	00:00:00
2004-09-02	1,674,000	31.63	31.63	31.43	31.54	00:00:00
2004-09-03	1,102,000	31.44	31.80	31.35	31.56	00:00:00
2004-09-07	2,402,700	31.60	32.60	31.55	32.45	00:00:00
2004-09-08	2,142,700	32.45	32.45	31.67	31.81	00:00:00
2004-09-09	2,134,900	31.90	32.34	31.52	32.28	00:00:00
2004-09-10	846,500	32.28	32.40	31.92	32.18	00:00:00
2004-09-13	1,211,600	32.14	32.78	32.14	32.73	00:00:00
2004-09-14	1,116,800	32.81	32.86	32.40	32.76	00:00:00
2004-09-15	1,085,200	32.46	32.73	32.22	32.50	00:00:00
2004-09-16	1,098,100	32.51	33.16	32.42	32.90	00:00:00
2004-09-17	1,424,700	32.80	33.00	32.62	32.80	00:00:00
2004-09-20	2,023,200	32.76	32.80	32.11	32.12	00:00:00
2004-09-21	3,407,100	32.30	33.75	32.30	33.75	00:00:00
2004-09-22	2,948,300	33.60	34.15	33.36	33.97	00:00:00
2004-09-23	2,013,900	33.80	33.92	33.30	33.49	00:00:00
2004-09-24	1,444,400	33.69	33.69	33.05	33.48	00:00:00
2004-09-27	1,919,500	33.38	34.33	32.93	33.80	00:00:00
2004-09-28	2,020,900	33.81	33.81	33.00	33.00	00:00:00
2004-09-29	1,664,100	33.00	33.28	32.67	32.69	00:00:00
2004-09-30	2,214,400	32.90	33.33	32.26	33.11	00:00:00
2004-10-01	2,995,100	33.63	33.63	32.79	32.94	00:00:00
2004-10-04	5,175,500	33.10	33.21	30.72	30.91	00:00:00
2004-10-05	4,789,300	30.10	30.55	29.56	30.22	00:00:00
2004-10-06	2,467,300	30.40	31.09	30.10	31.03	00:00:00
2004-10-07	4,151,300	31.02	31.25	29.30	29.31	00:00:00
2004-10-08	5,113,700	29.75	29.90	28.68	29.34	00:00:00
2004-10-11	4,274,500	29.25	29.52	28.35	28.62	00:00:00
2004-10-12	2,993,500	28.50	29.27	28.50	29.15	00:00:00
2004-10-13	3,437,200	28.95	28.97	27.81	28.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>