|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,562,500 | 30.27 | 30.27 | 29.31 | 29.40 | 00:00:00 | | 2005-04-07 | 2,555,500 | 29.41 | 30.21 | 29.40 | 29.50 | 00:00:00 | | 2005-04-08 | 2,058,300 | 29.65 | 29.81 | 29.08 | 29.09 | 00:00:00 | | 2005-04-11 | 2,838,600 | 29.45 | 29.45 | 28.65 | 28.71 | 00:00:00 | | 2005-04-12 | 4,039,700 | 28.75 | 30.00 | 28.41 | 29.67 | 00:00:00 | | 2005-04-13 | 2,525,200 | 29.97 | 29.97 | 28.93 | 29.00 | 00:00:00 | | 2005-04-14 | 2,936,000 | 29.20 | 29.20 | 27.50 | 27.73 | 00:00:00 | | 2005-04-15 | 2,782,300 | 28.00 | 28.08 | 26.83 | 26.91 | 00:00:00 | | 2005-04-18 | 3,137,700 | 27.40 | 27.80 | 27.10 | 27.46 | 00:00:00 | | 2005-04-19 | 4,440,200 | 28.00 | 29.62 | 27.64 | 28.77 | 00:00:00 | | 2005-04-20 | 4,455,000 | 29.00 | 29.27 | 28.50 | 28.67 | 00:00:00 | | 2005-04-21 | 3,365,100 | 28.85 | 29.69 | 28.75 | 29.54 | 00:00:00 | | 2005-04-22 | 2,789,000 | 29.70 | 30.01 | 29.04 | 29.24 | 00:00:00 | | 2005-04-25 | 2,453,800 | 29.69 | 30.28 | 29.53 | 30.08 | 00:00:00 | | 2005-04-26 | 3,586,900 | 30.10 | 31.37 | 30.08 | 30.36 | 00:00:00 | | 2005-04-27 | 2,166,300 | 30.20 | 30.48 | 29.90 | 30.38 | 00:00:00 | | 2005-04-28 | 2,576,700 | 30.38 | 30.65 | 29.50 | 29.63 | 00:00:00 | | 2005-04-29 | 2,847,600 | 30.19 | 30.55 | 29.42 | 30.50 | 00:00:00 | | 2005-05-02 | 2,497,700 | 31.10 | 31.20 | 30.30 | 30.66 | 00:00:00 | | 2005-05-03 | 2,532,600 | 30.66 | 30.98 | 30.37 | 30.55 | 00:00:00 | | 2005-05-04 | 3,360,100 | 30.46 | 30.95 | 30.09 | 30.95 | 00:00:00 | | 2005-05-05 | 3,110,700 | 30.98 | 31.59 | 30.71 | 31.36 | 00:00:00 | | 2005-05-06 | 2,644,800 | 31.36 | 32.15 | 30.97 | 32.14 | 00:00:00 | | 2005-05-09 | 1,801,000 | 32.43 | 32.44 | 31.85 | 32.10 | 00:00:00 | | 2005-05-10 | 1,502,700 | 31.95 | 32.08 | 31.30 | 31.38 | 00:00:00 | | 2005-05-11 | 1,823,900 | 31.65 | 31.99 | 31.21 | 31.69 | 00:00:00 | | 2005-05-12 | 2,589,000 | 31.80 | 32.64 | 30.57 | 30.61 | 00:00:00 | | 2005-05-13 | 2,136,100 | 30.75 | 30.75 | 29.56 | 29.99 | 00:00:00 | | 2005-05-16 | 2,000,300 | 29.99 | 31.22 | 29.99 | 31.22 | 00:00:00 | | 2005-05-17 | 1,532,100 | 31.22 | 31.70 | 30.62 | 31.59 | 00:00:00 | | 2005-05-18 | 3,496,500 | 32.47 | 33.40 | 32.47 | 32.89 | 00:00:00 | | 2005-05-19 | 2,602,600 | 32.89 | 33.10 | 32.49 | 32.49 | 00:00:00 | | 2005-05-20 | 1,824,500 | 32.10 | 32.50 | 32.04 | 32.40 | 00:00:00 | | 2005-05-23 | 1,578,700 | 32.65 | 33.42 | 32.65 | 33.16 | 00:00:00 | | 2005-05-24 | 1,236,900 | 33.25 | 33.48 | 32.80 | 33.14 | 00:00:00 | | 2005-05-25 | 1,617,700 | 33.15 | 33.22 | 32.75 | 33.13 | 00:00:00 | | 2005-05-26 | 2,752,200 | 34.25 | 34.83 | 33.85 | 34.72 | 00:00:00 | | 2005-05-27 | 1,313,400 | 34.90 | 34.98 | 34.17 | 34.58 | 00:00:00 | | 2005-05-31 | 1,795,700 | 34.68 | 34.90 | 34.35 | 34.57 | 00:00:00 | | 2005-06-01 | 2,465,500 | 34.57 | 35.95 | 34.20 | 35.56 | 00:00:00 | | 2005-06-02 | 1,507,900 | 35.60 | 35.93 | 35.35 | 35.84 | 00:00:00 | | 2005-06-03 | 1,955,300 | 35.98 | 35.99 | 34.99 | 35.07 | 00:00:00 | | 2005-06-06 | 1,181,600 | 35.10 | 35.38 | 34.76 | 35.25 | 00:00:00 | | 2005-06-07 | 1,526,100 | 35.40 | 35.64 | 35.00 | 35.44 | 00:00:00 | | 2005-06-08 | 1,546,600 | 35.50 | 35.59 | 34.20 | 34.37 | 00:00:00 | | 2005-06-09 | 1,710,000 | 34.32 | 35.15 | 33.94 | 34.67 | 00:00:00 | | 2005-06-10 | 1,377,200 | 34.75 | 35.07 | 34.01 | 34.18 | 00:00:00 | | 2005-06-13 | 1,327,700 | 34.03 | 34.30 | 33.67 | 34.25 | 00:00:00 | | 2005-06-14 | 1,938,500 | 34.25 | 34.78 | 34.24 | 34.74 | 00:00:00 | | 2005-06-15 | 2,471,300 | 35.10 | 36.20 | 35.00 | 36.19 | 00:00:00 | | 2005-06-16 | 2,650,700 | 36.85 | 37.00 | 36.30 | 36.50 | 00:00:00 | | 2005-06-17 | 5,059,000 | 38.25 | 39.20 | 37.16 | 37.46 | 00:00:00 | | 2005-06-20 | 2,108,000 | 37.35 | 37.35 | 36.39 | 36.93 | 00:00:00 | | 2005-06-21 | 2,713,100 | 37.40 | 37.66 | 36.95 | 37.18 | 00:00:00 | | 2005-06-22 | 2,149,200 | 37.32 | 37.64 | 36.58 | 36.90 | 00:00:00 | | 2005-06-23 | 3,472,700 | 37.90 | 38.15 | 36.70 | 36.88 | 00:00:00 | | 2005-06-24 | 3,704,100 | 36.85 | 36.99 | 35.65 | 35.65 | 00:00:00 | | 2005-06-27 | 3,226,900 | 35.61 | 36.72 | 35.50 | 36.50 | 00:00:00 | | 2005-06-28 | 2,313,200 | 36.95 | 37.66 | 36.90 | 37.63 | 00:00:00 | | 2005-06-29 | 2,974,300 | 37.80 | 37.95 | 37.27 | 37.44 | 00:00:00 | | 2005-06-30 | 2,834,600 | 37.55 | 38.14 | 37.46 | 37.61 | 00:00:00 | | 2005-07-01 | 22,649,500 | 37.64 | 37.89 | 37.11 | 37.52 | 00:00:00 | | 2005-07-05 | 3,548,900 | 37.14 | 37.88 | 36.94 | 37.88 | 00:00:00 | | 2005-07-06 | 3,089,500 | 38.05 | 38.64 | 38.00 | 38.10 | 00:00:00 | | 2005-07-07 | 5,742,200 | 38.11 | 40.58 | 37.78 | 39.65 | 00:00:00 | | 2005-07-08 | 3,012,000 | 39.79 | 40.00 | 39.44 | 39.96 | 00:00:00 | | 2005-07-11 | 2,512,600 | 40.50 | 41.59 | 40.19 | 40.93 | 00:00:00 | | 2005-07-12 | 2,573,000 | 40.93 | 41.74 | 40.88 | 41.50 | 00:00:00 | | 2005-07-13 | 1,748,900 | 41.50 | 41.51 | 40.92 | 41.10 | 00:00:00 | | 2005-07-14 | 2,446,200 | 41.45 | 41.68 | 40.01 | 40.42 | 00:00:00 | | 2005-07-15 | 1,546,700 | 40.65 | 41.50 | 40.56 | 41.46 | 00:00:00 | | 2005-07-18 | 1,640,300 | 41.44 | 41.54 | 40.98 | 41.33 | 00:00:00 | | 2005-07-19 | 2,110,800 | 41.33 | 41.90 | 40.94 | 41.78 | 00:00:00 | | 2005-07-20 | 3,019,700 | 41.96 | 42.82 | 41.58 | 42.11 | 00:00:00 | | 2005-07-21 | 4,712,500 | 41.63 | 41.65 | 40.54 | 40.71 | 00:00:00 | | 2005-07-22 | 2,730,800 | 41.30 | 41.96 | 40.89 | 41.94 | 00:00:00 | | 2005-07-25 | 2,433,300 | 41.95 | 42.19 | 40.42 | 40.55 | 00:00:00 | | 2005-07-26 | 4,053,700 | 40.49 | 40.52 | 39.55 | 40.40 | 00:00:00 | | 2005-07-27 | 2,555,800 | 40.50 | 41.09 | 39.77 | 40.98 | 00:00:00 | | 2005-07-28 | 2,464,300 | 41.45 | 42.24 | 41.22 | 42.08 | 00:00:00 | | 2005-07-29 | 1,717,700 | 42.20 | 42.23 | 41.00 | 41.08 | 00:00:00 | | 2005-08-01 | 2,886,600 | 41.39 | 41.47 | 40.01 | 41.37 | 00:00:00 | | 2005-08-02 | 1,872,000 | 41.40 | 41.99 | 41.12 | 41.62 | 00:00:00 | | 2005-08-03 | 1,351,100 | 41.40 | 41.40 | 40.65 | 40.78 | 00:00:00 | | 2005-08-04 | 2,849,200 | 40.30 | 41.06 | 40.03 | 40.45 | 00:00:00 | | 2005-08-05 | 6,715,700 | 40.00 | 40.01 | 37.27 | 38.45 | 00:00:00 | | 2005-08-08 | 5,306,700 | 37.68 | 38.39 | 36.09 | 36.76 | 00:00:00 | | 2005-08-09 | 3,908,400 | 37.20 | 37.41 | 36.22 | 36.92 | 00:00:00 | | 2005-08-10 | 2,181,300 | 37.40 | 37.58 | 36.41 | 36.66 | 00:00:00 | | 2005-08-11 | 2,719,600 | 36.85 | 37.22 | 36.30 | 36.55 | 00:00:00 | | 2005-08-12 | 3,145,900 | 36.00 | 36.04 | 35.35 | 35.86 | 00:00:00 | | 2005-08-15 | 3,557,600 | 35.55 | 36.14 | 35.21 | 36.11 | 00:00:00 | | 2005-08-16 | 2,243,100 | 36.00 | 36.31 | 35.55 | 35.78 | 00:00:00 | | 2005-08-17 | 3,008,600 | 35.45 | 35.46 | 34.75 | 35.30 | 00:00:00 | | 2005-08-18 | 2,841,200 | 35.27 | 35.63 | 34.90 | 35.42 | 00:00:00 | | 2005-08-19 | 2,768,400 | 35.42 | 35.55 | 34.76 | 35.01 | 00:00:00 | | 2005-08-22 | 2,482,100 | 35.07 | 35.26 | 34.50 | 35.07 | 00:00:00 | | 2005-08-23 | 2,757,000 | 35.08 | 35.19 | 34.20 | 34.92 | 00:00:00 | | 2005-08-24 | 3,441,400 | 34.77 | 36.35 | 34.47 | 35.31 | 00:00:00 | | 2005-08-25 | 3,086,000 | 35.51 | 36.03 | 35.09 | 35.21 | 00:00:00 | | 2005-08-26 | 3,598,300 | 35.25 | 35.37 | 34.23 | 34.40 | 00:00:00 | | 2005-08-29 | 3,713,500 | 33.80 | 34.16 | 33.34 | 33.77 | 00:00:00 | | 2005-08-30 | 2,790,600 | 33.55 | 34.64 | 33.54 | 34.45 | 00:00:00 | | 2005-08-31 | 5,011,600 | 34.35 | 36.95 | 34.35 | 36.92 | 00:00:00 | | 2005-09-01 | 3,695,400 | 37.15 | 37.41 | 36.55 | 37.06 | 00:00:00 | | 2005-09-02 | 1,674,900 | 37.16 | 37.35 | 36.45 | 36.74 | 00:00:00 | | 2005-09-06 | 2,357,100 | 36.88 | 38.28 | 36.88 | 38.28 | 00:00:00 | | 2005-09-07 | 2,415,400 | 38.29 | 38.45 | 37.99 | 38.26 | 00:00:00 | | 2005-09-08 | 4,316,600 | 36.57 | 37.39 | 36.35 | 37.39 | 00:00:00 | | 2005-09-09 | 2,735,500 | 37.76 | 38.60 | 37.74 | 38.58 | 00:00:00 | | 2005-09-12 | 2,106,000 | 38.50 | 38.92 | 37.88 | 38.16 | 00:00:00 | | 2005-09-13 | 1,561,200 | 38.35 | 38.43 | 37.87 | 38.32 | 00:00:00 | | 2005-09-14 | 1,981,200 | 37.90 | 38.53 | 37.53 | 37.98 | 00:00:00 | | 2005-09-15 | 2,279,400 | 37.98 | 38.48 | 37.59 | 37.63 | 00:00:00 | | 2005-09-16 | 3,707,600 | 37.63 | 37.64 | 36.12 | 36.25 | 00:00:00 | | 2005-09-19 | 3,078,500 | 36.26 | 36.51 | 35.08 | 36.27 | 00:00:00 | | 2005-09-20 | 3,935,000 | 36.27 | 36.44 | 34.28 | 34.33 | 00:00:00 | | 2005-09-21 | 3,529,100 | 34.99 | 35.04 | 34.06 | 34.18 | 00:00:00 | | 2005-09-22 | 2,611,000 | 34.21 | 35.40 | 34.17 | 34.90 | 00:00:00 | | 2005-09-23 | 1,848,900 | 34.90 | 35.40 | 34.30 | 35.15 | 00:00:00 | | 2005-09-26 | 2,092,400 | 35.20 | 36.01 | 35.19 | 35.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
