|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,092,400 | 35.20 | 36.01 | 35.19 | 35.57 | 00:00:00 | | 2005-09-27 | 2,305,900 | 35.84 | 36.14 | 35.03 | 35.50 | 00:00:00 | | 2005-09-28 | 2,392,600 | 35.50 | 35.75 | 34.26 | 34.96 | 00:00:00 | | 2005-09-29 | 3,675,700 | 35.00 | 35.85 | 34.79 | 35.85 | 00:00:00 | | 2005-09-30 | 2,151,600 | 35.80 | 36.61 | 35.77 | 36.22 | 00:00:00 | | 2005-10-03 | 3,285,300 | 36.35 | 37.05 | 36.35 | 37.01 | 00:00:00 | | 2005-10-04 | 2,796,700 | 36.91 | 36.91 | 35.12 | 35.20 | 00:00:00 | | 2005-10-05 | 3,809,900 | 35.20 | 35.20 | 33.57 | 34.36 | 00:00:00 | | 2005-10-06 | 4,589,400 | 34.15 | 34.20 | 32.05 | 32.60 | 00:00:00 | | 2005-10-07 | 2,284,700 | 33.00 | 33.58 | 32.77 | 33.18 | 00:00:00 | | 2005-10-10 | 3,578,800 | 33.27 | 33.27 | 31.37 | 31.82 | 00:00:00 | | 2005-10-11 | 6,641,200 | 33.05 | 33.20 | 31.50 | 31.77 | 00:00:00 | | 2005-10-12 | 3,471,300 | 31.77 | 31.98 | 30.95 | 31.37 | 00:00:00 | | 2005-10-13 | 4,312,300 | 31.36 | 31.60 | 30.72 | 31.30 | 00:00:00 | | 2005-10-14 | 3,223,400 | 32.00 | 32.13 | 31.33 | 31.39 | 00:00:00 | | 2005-10-17 | 2,477,700 | 31.38 | 31.97 | 31.03 | 31.49 | 00:00:00 | | 2005-10-18 | 3,894,700 | 31.49 | 31.50 | 30.15 | 30.34 | 00:00:00 | | 2005-10-19 | 5,410,000 | 30.10 | 32.00 | 29.45 | 31.99 | 00:00:00 | | 2005-10-20 | 4,155,400 | 31.81 | 31.96 | 30.30 | 30.74 | 00:00:00 | | 2005-10-21 | 2,820,500 | 30.99 | 31.48 | 30.71 | 31.01 | 00:00:00 | | 2005-10-24 | 2,644,400 | 31.09 | 31.91 | 31.09 | 31.84 | 00:00:00 | | 2005-10-25 | 2,723,400 | 31.85 | 31.89 | 30.64 | 30.92 | 00:00:00 | | 2005-10-26 | 3,428,400 | 30.90 | 30.91 | 30.04 | 30.07 | 00:00:00 | | 2005-10-27 | 4,106,800 | 30.07 | 30.14 | 28.78 | 28.81 | 00:00:00 | | 2005-10-28 | 2,360,700 | 29.10 | 29.94 | 28.96 | 29.78 | 00:00:00 | | 2005-10-31 | 2,532,000 | 30.05 | 30.85 | 29.89 | 30.69 | 00:00:00 | | 2005-11-01 | 3,050,000 | 30.61 | 31.36 | 30.23 | 31.16 | 00:00:00 | | 2005-11-02 | 4,588,200 | 31.28 | 33.28 | 31.12 | 33.09 | 00:00:00 | | 2005-11-03 | 6,538,400 | 34.40 | 34.98 | 32.94 | 33.43 | 00:00:00 | | 2005-11-04 | 3,601,100 | 33.43 | 33.80 | 32.90 | 33.13 | 00:00:00 | | 2005-11-07 | 2,221,500 | 33.30 | 34.00 | 32.83 | 33.75 | 00:00:00 | | 2005-11-08 | 7,099,300 | 30.10 | 31.45 | 30.10 | 30.60 | 00:00:00 | | 2005-11-09 | 2,899,000 | 31.20 | 31.31 | 30.42 | 30.60 | 00:00:00 | | 2005-11-10 | 2,526,500 | 30.76 | 32.07 | 30.49 | 32.01 | 00:00:00 | | 2005-11-11 | 2,729,200 | 31.93 | 32.98 | 31.92 | 32.56 | 00:00:00 | | 2005-11-14 | 1,813,400 | 32.47 | 32.70 | 32.01 | 32.41 | 00:00:00 | | 2005-11-15 | 2,787,300 | 32.25 | 32.99 | 31.91 | 32.31 | 00:00:00 | | 2005-11-16 | 4,861,800 | 33.20 | 33.50 | 31.86 | 33.07 | 00:00:00 | | 2005-11-17 | 4,450,300 | 32.90 | 35.40 | 32.86 | 34.96 | 00:00:00 | | 2005-11-18 | 3,351,100 | 35.50 | 35.50 | 34.50 | 34.81 | 00:00:00 | | 2005-11-21 | 3,558,900 | 34.98 | 36.48 | 34.85 | 36.14 | 00:00:00 | | 2005-11-22 | 4,037,000 | 36.14 | 37.05 | 35.45 | 36.89 | 00:00:00 | | 2005-11-23 | 2,018,400 | 36.70 | 37.40 | 36.50 | 36.67 | 00:00:00 | | 2005-11-25 | 829,600 | 36.66 | 36.96 | 36.43 | 36.62 | 00:00:00 | | 2005-11-28 | 3,582,100 | 36.52 | 36.53 | 35.44 | 35.57 | 00:00:00 | | 2005-11-29 | 3,487,000 | 35.76 | 36.99 | 35.29 | 35.50 | 00:00:00 | | 2005-11-30 | 2,574,800 | 35.65 | 36.33 | 35.44 | 35.44 | 00:00:00 | | 2005-12-01 | 2,177,200 | 35.96 | 36.13 | 35.52 | 36.01 | 00:00:00 | | 2005-12-02 | 1,629,400 | 36.07 | 36.55 | 35.90 | 36.52 | 00:00:00 | | 2005-12-05 | 1,260,800 | 36.52 | 36.53 | 35.80 | 36.32 | 00:00:00 | | 2005-12-06 | 1,616,800 | 36.45 | 36.82 | 36.10 | 36.40 | 00:00:00 | | 2005-12-07 | 1,825,800 | 36.39 | 36.48 | 34.90 | 35.06 | 00:00:00 | | 2005-12-08 | 2,518,700 | 35.10 | 36.04 | 34.24 | 35.81 | 00:00:00 | | 2005-12-09 | 1,330,700 | 35.81 | 35.85 | 35.00 | 35.44 | 00:00:00 | | 2005-12-12 | 1,644,000 | 35.69 | 36.13 | 35.57 | 36.09 | 00:00:00 | | 2005-12-13 | 2,510,500 | 36.02 | 36.99 | 35.63 | 36.81 | 00:00:00 | | 2005-12-14 | 3,016,300 | 36.91 | 38.15 | 36.89 | 37.94 | 00:00:00 | | 2005-12-15 | 1,647,000 | 38.25 | 38.56 | 37.33 | 37.54 | 00:00:00 | | 2005-12-16 | 2,398,200 | 37.87 | 38.19 | 37.67 | 37.81 | 00:00:00 | | 2005-12-19 | 2,065,000 | 37.80 | 37.86 | 36.45 | 36.57 | 00:00:00 | | 2005-12-20 | 2,351,000 | 36.90 | 36.95 | 36.05 | 36.40 | 00:00:00 | | 2005-12-21 | 1,505,900 | 36.49 | 36.92 | 36.15 | 36.64 | 00:00:00 | | 2005-12-22 | 1,412,300 | 36.78 | 37.37 | 36.76 | 36.85 | 00:00:00 | | 2005-12-23 | 1,461,600 | 36.82 | 37.11 | 35.98 | 36.21 | 00:00:00 | | 2005-12-27 | 912,900 | 36.21 | 36.75 | 36.17 | 36.26 | 00:00:00 | | 2005-12-28 | 1,439,500 | 36.26 | 36.59 | 35.85 | 36.15 | 00:00:00 | | 2005-12-29 | 1,638,600 | 36.20 | 36.90 | 35.74 | 36.21 | 00:00:00 | | 2005-12-30 | 1,373,600 | 35.81 | 35.93 | 35.61 | 35.73 | 00:00:00 | | 2006-01-03 | 2,511,000 | 36.46 | 37.12 | 35.20 | 36.94 | 00:00:00 | | 2006-01-04 | 1,539,000 | 36.83 | 36.84 | 36.34 | 36.64 | 00:00:00 | | 2006-01-05 | 2,000,400 | 36.40 | 37.98 | 36.40 | 37.37 | 00:00:00 | | 2006-01-06 | 3,606,600 | 36.99 | 37.27 | 36.26 | 37.25 | 00:00:00 | | 2006-01-09 | 4,473,500 | 37.30 | 40.10 | 37.29 | 39.95 | 00:00:00 | | 2006-01-10 | 4,011,700 | 40.50 | 40.50 | 39.82 | 40.34 | 00:00:00 | | 2006-01-11 | 3,026,700 | 40.34 | 41.66 | 40.04 | 41.39 | 00:00:00 | | 2006-01-12 | 3,036,600 | 41.00 | 41.01 | 40.45 | 40.54 | 00:00:00 | | 2006-01-13 | 1,891,400 | 40.40 | 40.76 | 40.09 | 40.28 | 00:00:00 | | 2006-01-17 | 2,570,200 | 39.72 | 40.28 | 39.42 | 39.58 | 00:00:00 | | 2006-01-18 | 2,550,100 | 39.40 | 40.43 | 39.22 | 40.00 | 00:00:00 | | 2006-01-19 | 3,150,600 | 40.01 | 40.09 | 38.31 | 38.86 | 00:00:00 | | 2006-01-20 | 3,014,200 | 38.86 | 39.10 | 37.86 | 38.12 | 00:00:00 | | 2006-01-23 | 2,251,200 | 38.13 | 38.24 | 37.81 | 37.97 | 00:00:00 | | 2006-01-24 | 2,168,800 | 37.93 | 38.30 | 37.88 | 38.08 | 00:00:00 | | 2006-01-25 | 2,655,300 | 38.18 | 38.18 | 36.58 | 37.20 | 00:00:00 | | 2006-01-26 | 1,457,200 | 37.50 | 37.99 | 37.29 | 37.65 | 00:00:00 | | 2006-01-27 | 1,890,000 | 37.64 | 39.07 | 37.59 | 38.38 | 00:00:00 | | 2006-01-30 | 1,607,700 | 38.60 | 38.77 | 38.01 | 38.07 | 00:00:00 | | 2006-01-31 | 1,877,600 | 37.95 | 37.96 | 37.15 | 37.32 | 00:00:00 | | 2006-02-01 | 2,864,900 | 37.10 | 37.19 | 35.83 | 36.03 | 00:00:00 | | 2006-02-02 | 3,395,000 | 36.15 | 36.19 | 34.61 | 35.01 | 00:00:00 | | 2006-02-03 | 2,810,300 | 34.50 | 35.72 | 34.14 | 35.50 | 00:00:00 | | 2006-02-06 | 1,783,600 | 35.50 | 35.66 | 34.77 | 34.95 | 00:00:00 | | 2006-02-07 | 5,117,200 | 34.17 | 34.64 | 33.45 | 33.67 | 00:00:00 | | 2006-02-08 | 4,229,900 | 33.95 | 33.95 | 32.91 | 33.59 | 00:00:00 | | 2006-02-09 | 2,824,700 | 33.55 | 34.33 | 33.27 | 33.58 | 00:00:00 | | 2006-02-10 | 3,335,900 | 33.15 | 33.22 | 32.53 | 32.94 | 00:00:00 | | 2006-02-13 | 2,121,400 | 32.94 | 33.01 | 32.37 | 32.57 | 00:00:00 | | 2006-02-14 | 2,601,500 | 32.57 | 33.25 | 31.94 | 33.08 | 00:00:00 | | 2006-02-15 | 3,070,700 | 33.35 | 34.55 | 33.29 | 33.92 | 00:00:00 | | 2006-02-16 | 3,145,300 | 34.23 | 35.49 | 34.11 | 35.03 | 00:00:00 | | 2006-02-17 | 1,965,600 | 35.03 | 35.31 | 34.40 | 34.50 | 00:00:00 | | 2006-02-21 | 2,791,700 | 34.64 | 35.19 | 34.09 | 35.05 | 00:00:00 | | 2006-02-22 | 3,498,400 | 35.15 | 37.10 | 35.00 | 36.69 | 00:00:00 | | 2006-02-23 | 1,624,700 | 37.00 | 37.00 | 36.06 | 36.16 | 00:00:00 | | 2006-02-24 | 1,107,700 | 36.20 | 36.24 | 35.81 | 36.10 | 00:00:00 | | 2006-02-27 | 2,061,200 | 35.78 | 35.94 | 35.00 | 35.23 | 00:00:00 | | 2006-02-28 | 2,640,000 | 35.00 | 35.28 | 34.05 | 34.11 | 00:00:00 | | 2006-03-01 | 2,435,000 | 34.25 | 34.31 | 33.62 | 33.84 | 00:00:00 | | 2006-03-02 | 2,682,200 | 33.37 | 34.30 | 33.33 | 33.60 | 00:00:00 | | 2006-03-03 | 2,756,100 | 33.09 | 33.41 | 32.65 | 32.72 | 00:00:00 | | 2006-03-06 | 2,033,100 | 32.62 | 32.83 | 32.09 | 32.31 | 00:00:00 | | 2006-03-07 | 3,172,900 | 31.92 | 32.00 | 31.02 | 31.56 | 00:00:00 | | 2006-03-08 | 2,414,500 | 31.30 | 31.43 | 30.80 | 31.41 | 00:00:00 | | 2006-03-09 | 2,135,600 | 31.41 | 31.67 | 30.80 | 31.04 | 00:00:00 | | 2006-03-10 | 2,858,300 | 31.02 | 32.10 | 31.02 | 31.72 | 00:00:00 | | 2006-03-13 | 1,815,400 | 31.65 | 32.21 | 31.32 | 31.55 | 00:00:00 | | 2006-03-14 | 4,314,700 | 32.17 | 33.90 | 32.04 | 33.68 | 00:00:00 | | 2006-03-15 | 2,130,100 | 32.94 | 33.92 | 32.94 | 33.30 | 00:00:00 | | 2006-03-16 | 2,193,000 | 33.70 | 34.57 | 33.55 | 33.95 | 00:00:00 | | 2006-03-17 | 2,216,300 | 34.50 | 34.94 | 34.35 | 34.58 | 00:00:00 | | 2006-03-20 | 1,739,100 | 34.51 | 34.55 | 33.22 | 33.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
