|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,437,200 | 28.95 | 28.97 | 27.81 | 28.22 | 00:00:00 | | 2004-10-14 | 3,028,700 | 28.22 | 28.91 | 28.01 | 28.61 | 00:00:00 | | 2004-10-15 | 2,106,100 | 28.61 | 29.12 | 28.59 | 28.77 | 00:00:00 | | 2004-10-18 | 2,832,400 | 28.77 | 28.78 | 27.99 | 28.59 | 00:00:00 | | 2004-10-19 | 1,953,300 | 28.60 | 29.09 | 28.09 | 28.32 | 00:00:00 | | 2004-10-20 | 3,097,300 | 28.00 | 28.24 | 27.60 | 27.74 | 00:00:00 | | 2004-10-21 | 2,565,300 | 27.99 | 28.37 | 27.30 | 27.90 | 00:00:00 | | 2004-10-22 | 2,994,800 | 27.82 | 27.85 | 27.20 | 27.61 | 00:00:00 | | 2004-10-25 | 4,089,900 | 27.50 | 29.22 | 27.45 | 29.21 | 00:00:00 | | 2004-10-26 | 3,649,900 | 29.49 | 30.75 | 29.37 | 29.96 | 00:00:00 | | 2004-10-27 | 2,942,100 | 30.03 | 30.40 | 29.32 | 30.16 | 00:00:00 | | 2004-10-28 | 1,172,800 | 30.08 | 30.52 | 30.00 | 30.22 | 00:00:00 | | 2004-10-29 | 1,742,100 | 30.15 | 30.43 | 29.62 | 30.00 | 00:00:00 | | 2004-11-01 | 1,867,900 | 30.25 | 30.40 | 29.94 | 30.29 | 00:00:00 | | 2004-11-02 | 1,972,500 | 30.42 | 30.74 | 30.17 | 30.51 | 00:00:00 | | 2004-11-03 | 2,595,900 | 31.00 | 31.23 | 30.75 | 31.19 | 00:00:00 | | 2004-11-04 | 3,000,800 | 30.00 | 31.23 | 29.99 | 31.15 | 00:00:00 | | 2004-11-05 | 2,273,100 | 31.15 | 31.22 | 30.10 | 30.47 | 00:00:00 | | 2004-11-08 | 1,912,500 | 30.60 | 31.06 | 30.60 | 31.00 | 00:00:00 | | 2004-11-09 | 4,785,900 | 31.49 | 32.25 | 31.43 | 31.76 | 00:00:00 | | 2004-11-10 | 3,968,100 | 32.70 | 32.80 | 31.75 | 31.80 | 00:00:00 | | 2004-11-11 | 5,532,300 | 32.25 | 32.64 | 32.00 | 32.37 | 00:00:00 | | 2004-11-12 | 4,426,700 | 32.95 | 34.57 | 32.69 | 34.46 | 00:00:00 | | 2004-11-15 | 2,466,800 | 34.54 | 35.26 | 34.14 | 34.97 | 00:00:00 | | 2004-11-16 | 2,425,700 | 34.75 | 34.76 | 34.07 | 34.62 | 00:00:00 | | 2004-11-17 | 1,920,500 | 35.00 | 35.40 | 34.42 | 35.01 | 00:00:00 | | 2004-11-18 | 1,972,800 | 35.01 | 35.50 | 34.78 | 35.17 | 00:00:00 | | 2004-11-19 | 2,629,300 | 35.05 | 35.15 | 33.72 | 34.34 | 00:00:00 | | 2004-11-22 | 2,187,200 | 34.65 | 35.41 | 34.36 | 35.41 | 00:00:00 | | 2004-11-23 | 2,073,300 | 35.35 | 35.70 | 34.87 | 35.70 | 00:00:00 | | 2004-11-24 | 1,732,800 | 35.50 | 36.22 | 35.50 | 36.14 | 00:00:00 | | 2004-11-26 | 713,300 | 35.95 | 36.61 | 35.71 | 36.11 | 00:00:00 | | 2004-11-29 | 2,600,400 | 36.11 | 36.11 | 34.15 | 35.21 | 00:00:00 | | 2004-11-30 | 2,195,900 | 35.00 | 35.72 | 34.98 | 35.21 | 00:00:00 | | 2004-12-01 | 2,282,500 | 35.90 | 36.35 | 35.62 | 36.35 | 00:00:00 | | 2004-12-02 | 2,120,800 | 36.10 | 36.11 | 35.15 | 35.29 | 00:00:00 | | 2004-12-03 | 2,596,400 | 36.00 | 36.55 | 35.88 | 36.35 | 00:00:00 | | 2004-12-06 | 2,425,100 | 36.20 | 36.85 | 35.93 | 36.63 | 00:00:00 | | 2004-12-07 | 2,897,600 | 36.73 | 36.95 | 36.18 | 36.24 | 00:00:00 | | 2004-12-08 | 1,682,300 | 36.55 | 36.61 | 35.51 | 35.65 | 00:00:00 | | 2004-12-09 | 3,275,200 | 36.65 | 37.87 | 35.90 | 37.81 | 00:00:00 | | 2004-12-10 | 3,793,900 | 38.10 | 39.93 | 37.98 | 39.29 | 00:00:00 | | 2004-12-13 | 1,862,800 | 39.54 | 39.55 | 38.94 | 39.40 | 00:00:00 | | 2004-12-14 | 2,668,300 | 39.50 | 39.84 | 39.02 | 39.77 | 00:00:00 | | 2004-12-15 | 3,247,700 | 40.20 | 41.88 | 40.09 | 41.36 | 00:00:00 | | 2004-12-16 | 5,627,600 | 41.36 | 41.36 | 39.20 | 39.70 | 00:00:00 | | 2004-12-17 | 2,450,500 | 39.70 | 40.40 | 39.04 | 39.69 | 00:00:00 | | 2004-12-20 | 1,567,100 | 40.40 | 40.40 | 39.42 | 39.57 | 00:00:00 | | 2004-12-21 | 1,470,800 | 39.65 | 40.04 | 39.31 | 39.60 | 00:00:00 | | 2004-12-22 | 1,616,900 | 40.00 | 40.86 | 39.96 | 40.19 | 00:00:00 | | 2004-12-23 | 1,437,700 | 40.60 | 40.65 | 39.28 | 39.81 | 00:00:00 | | 2004-12-27 | 1,539,900 | 40.20 | 40.20 | 38.56 | 39.15 | 00:00:00 | | 2004-12-28 | 1,542,500 | 39.19 | 40.02 | 39.19 | 39.88 | 00:00:00 | | 2004-12-29 | 1,603,900 | 39.94 | 40.23 | 39.48 | 39.86 | 00:00:00 | | 2004-12-30 | 914,400 | 39.70 | 40.42 | 39.57 | 40.32 | 00:00:00 | | 2004-12-31 | 1,018,700 | 40.65 | 40.72 | 40.16 | 40.31 | 00:00:00 | | 2005-01-03 | 2,376,900 | 40.75 | 40.75 | 38.88 | 39.35 | 00:00:00 | | 2005-01-04 | 3,392,500 | 39.25 | 39.26 | 36.65 | 37.61 | 00:00:00 | | 2005-01-05 | 3,318,000 | 37.86 | 38.21 | 36.58 | 36.80 | 00:00:00 | | 2005-01-06 | 3,092,800 | 36.80 | 37.55 | 36.67 | 37.54 | 00:00:00 | | 2005-01-07 | 2,016,000 | 37.54 | 38.18 | 36.91 | 37.46 | 00:00:00 | | 2005-01-10 | 2,579,500 | 37.90 | 39.40 | 37.77 | 38.92 | 00:00:00 | | 2005-01-11 | 3,167,900 | 39.05 | 39.65 | 38.88 | 38.90 | 00:00:00 | | 2005-01-12 | 2,274,400 | 38.70 | 38.75 | 37.90 | 38.75 | 00:00:00 | | 2005-01-13 | 3,114,300 | 39.35 | 41.14 | 39.07 | 40.56 | 00:00:00 | | 2005-01-14 | 3,187,200 | 40.70 | 41.25 | 40.16 | 40.95 | 00:00:00 | | 2005-01-18 | 2,889,900 | 41.01 | 41.14 | 40.56 | 40.80 | 00:00:00 | | 2005-01-19 | 3,271,700 | 40.85 | 41.90 | 40.75 | 41.00 | 00:00:00 | | 2005-01-20 | 3,682,900 | 41.00 | 41.00 | 39.13 | 39.22 | 00:00:00 | | 2005-01-21 | 2,434,500 | 39.90 | 39.90 | 38.79 | 38.79 | 00:00:00 | | 2005-01-24 | 3,006,700 | 39.20 | 39.83 | 38.98 | 39.36 | 00:00:00 | | 2005-01-25 | 2,161,700 | 39.40 | 39.90 | 39.11 | 39.19 | 00:00:00 | | 2005-01-26 | 2,850,400 | 39.10 | 39.68 | 39.00 | 39.55 | 00:00:00 | | 2005-01-27 | 2,347,300 | 39.56 | 39.61 | 38.69 | 38.77 | 00:00:00 | | 2005-01-28 | 2,539,200 | 39.03 | 39.39 | 38.71 | 38.97 | 00:00:00 | | 2005-01-31 | 2,663,100 | 39.10 | 39.79 | 38.10 | 39.78 | 00:00:00 | | 2005-02-01 | 2,698,500 | 39.95 | 41.13 | 39.95 | 41.05 | 00:00:00 | | 2005-02-02 | 1,703,300 | 41.05 | 41.13 | 40.21 | 40.40 | 00:00:00 | | 2005-02-03 | 2,892,800 | 40.05 | 41.55 | 39.88 | 40.61 | 00:00:00 | | 2005-02-04 | 5,100,800 | 41.12 | 43.84 | 41.12 | 43.84 | 00:00:00 | | 2005-02-07 | 2,748,900 | 43.90 | 44.27 | 43.27 | 43.66 | 00:00:00 | | 2005-02-08 | 3,358,300 | 44.10 | 45.00 | 44.10 | 44.95 | 00:00:00 | | 2005-02-09 | 2,834,800 | 45.30 | 45.55 | 44.01 | 44.03 | 00:00:00 | | 2005-02-10 | 2,111,700 | 44.04 | 44.50 | 43.30 | 44.12 | 00:00:00 | | 2005-02-11 | 4,093,300 | 42.95 | 43.36 | 42.09 | 43.06 | 00:00:00 | | 2005-02-14 | 2,509,900 | 43.25 | 43.40 | 42.08 | 42.11 | 00:00:00 | | 2005-02-15 | 5,783,900 | 41.70 | 41.89 | 40.60 | 41.41 | 00:00:00 | | 2005-02-16 | 3,085,900 | 42.25 | 42.64 | 41.24 | 42.45 | 00:00:00 | | 2005-02-17 | 2,462,500 | 42.46 | 43.23 | 42.17 | 42.62 | 00:00:00 | | 2005-02-18 | 2,134,500 | 42.62 | 42.63 | 41.18 | 42.30 | 00:00:00 | | 2005-02-22 | 2,155,300 | 42.22 | 42.28 | 40.44 | 40.50 | 00:00:00 | | 2005-02-23 | 2,524,400 | 41.05 | 41.49 | 40.16 | 40.71 | 00:00:00 | | 2005-02-24 | 2,598,800 | 40.95 | 42.73 | 40.79 | 42.69 | 00:00:00 | | 2005-02-25 | 3,723,300 | 42.69 | 45.01 | 42.25 | 45.01 | 00:00:00 | | 2005-02-28 | 3,402,400 | 45.01 | 45.25 | 43.00 | 43.76 | 00:00:00 | | 2005-03-01 | 3,664,100 | 43.77 | 44.61 | 43.76 | 44.25 | 00:00:00 | | 2005-03-02 | 1,894,900 | 43.75 | 43.92 | 43.05 | 43.17 | 00:00:00 | | 2005-03-03 | 2,354,900 | 44.10 | 44.30 | 43.14 | 43.22 | 00:00:00 | | 2005-03-04 | 2,279,200 | 44.30 | 45.50 | 44.02 | 45.50 | 00:00:00 | | 2005-03-07 | 2,305,300 | 46.01 | 46.10 | 44.90 | 45.08 | 00:00:00 | | 2005-03-08 | 2,299,900 | 44.10 | 44.49 | 43.50 | 43.55 | 00:00:00 | | 2005-03-09 | 4,465,200 | 42.00 | 42.43 | 41.45 | 41.50 | 00:00:00 | | 2005-03-10 | 4,424,800 | 41.75 | 42.13 | 40.28 | 41.03 | 00:00:00 | | 2005-03-11 | 2,496,400 | 41.04 | 41.76 | 40.68 | 41.09 | 00:00:00 | | 2005-03-14 | 2,831,700 | 41.10 | 41.25 | 40.25 | 41.02 | 00:00:00 | | 2005-03-15 | 3,205,900 | 41.60 | 42.25 | 40.75 | 40.75 | 00:00:00 | | 2005-03-16 | 2,434,000 | 41.65 | 41.70 | 40.46 | 40.56 | 00:00:00 | | 2005-03-17 | 2,857,500 | 31.25 | 31.25 | 29.77 | 30.28 | 00:00:00 | | 2005-03-18 | 2,322,400 | 30.60 | 30.93 | 30.12 | 30.19 | 00:00:00 | | 2005-03-21 | 1,742,400 | 30.00 | 30.68 | 29.57 | 30.28 | 00:00:00 | | 2005-03-22 | 3,078,000 | 30.69 | 31.42 | 29.77 | 29.91 | 00:00:00 | | 2005-03-23 | 2,500,800 | 29.85 | 29.85 | 29.05 | 29.19 | 00:00:00 | | 2005-03-24 | 2,104,100 | 29.44 | 30.38 | 29.42 | 29.81 | 00:00:00 | | 2005-03-28 | 1,811,000 | 30.00 | 30.24 | 29.30 | 29.55 | 00:00:00 | | 2005-03-29 | 2,250,300 | 29.50 | 29.94 | 28.85 | 28.88 | 00:00:00 | | 2005-03-30 | 2,079,800 | 28.88 | 29.47 | 28.82 | 29.03 | 00:00:00 | | 2005-03-31 | 2,441,100 | 29.30 | 29.85 | 29.17 | 29.24 | 00:00:00 | | 2005-04-01 | 3,006,500 | 30.50 | 30.74 | 29.75 | 30.14 | 00:00:00 | | 2005-04-04 | 2,520,300 | 30.27 | 30.85 | 29.76 | 30.55 | 00:00:00 | | 2005-04-05 | 2,264,800 | 30.63 | 31.01 | 30.27 | 30.27 | 00:00:00 | | 2005-04-06 | 2,562,500 | 30.27 | 30.27 | 29.31 | 29.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
