|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 1,739,100 | 34.51 | 34.55 | 33.22 | 33.41 | 00:00:00 | 2006-03-21 | 2,569,300 | 33.41 | 33.41 | 32.24 | 32.35 | 00:00:00 | 2006-03-22 | 2,464,000 | 32.50 | 32.82 | 32.13 | 32.43 | 00:00:00 | 2006-03-23 | 3,666,600 | 32.55 | 34.08 | 32.55 | 33.48 | 00:00:00 | 2006-03-24 | 2,525,700 | 33.48 | 34.17 | 32.48 | 33.90 | 00:00:00 | 2006-03-27 | 3,205,900 | 33.65 | 34.44 | 33.62 | 33.71 | 00:00:00 | 2006-03-28 | 2,823,400 | 34.15 | 34.40 | 33.39 | 33.83 | 00:00:00 | 2006-03-29 | 2,058,300 | 33.74 | 34.60 | 33.40 | 33.98 | 00:00:00 | 2006-03-30 | 2,052,500 | 33.98 | 34.15 | 32.95 | 33.46 | 00:00:00 | 2006-03-31 | 1,309,100 | 33.53 | 33.66 | 33.17 | 33.22 | 00:00:00 | 2006-04-03 | 2,452,600 | 33.15 | 33.95 | 32.80 | 33.68 | 00:00:00 | 2006-04-04 | 2,920,900 | 33.45 | 33.86 | 33.15 | 33.86 | 00:00:00 | 2006-04-05 | 2,702,900 | 33.87 | 35.27 | 33.87 | 35.18 | 00:00:00 | 2006-04-06 | 1,684,900 | 35.18 | 35.19 | 34.40 | 34.77 | 00:00:00 | 2006-04-07 | 1,880,500 | 34.58 | 34.95 | 34.07 | 34.50 | 00:00:00 | 2006-04-10 | 1,314,400 | 34.59 | 34.87 | 33.87 | 34.02 | 00:00:00 | 2006-04-11 | 2,314,500 | 35.00 | 35.00 | 33.80 | 34.05 | 00:00:00 | 2006-04-12 | 1,914,500 | 34.05 | 34.10 | 33.03 | 33.06 | 00:00:00 | 2006-04-13 | 1,802,700 | 32.90 | 33.19 | 32.36 | 33.02 | 00:00:00 | 2006-04-17 | 2,169,500 | 33.08 | 33.51 | 32.79 | 33.40 | 00:00:00 | 2006-04-18 | 5,621,800 | 33.00 | 34.49 | 32.17 | 34.15 | 00:00:00 | 2006-04-19 | 2,322,800 | 34.14 | 34.15 | 33.03 | 33.55 | 00:00:00 | 2006-04-20 | 3,694,400 | 33.10 | 33.33 | 32.59 | 33.15 | 00:00:00 | 2006-04-21 | 2,713,100 | 33.50 | 33.50 | 32.22 | 32.40 | 00:00:00 | 2006-04-24 | 3,098,100 | 32.19 | 32.23 | 31.56 | 31.64 | 00:00:00 | 2006-04-25 | 3,634,700 | 31.65 | 31.74 | 30.75 | 30.82 | 00:00:00 | 2006-04-26 | 3,942,300 | 30.95 | 32.17 | 30.95 | 31.33 | 00:00:00 | 2006-04-27 | 4,464,500 | 30.25 | 30.69 | 29.81 | 30.34 | 00:00:00 | 2006-04-28 | 3,341,900 | 30.34 | 30.75 | 30.01 | 30.02 | 00:00:00 | 2006-05-01 | 4,595,600 | 30.05 | 30.50 | 29.42 | 29.74 | 00:00:00 | 2006-05-02 | 3,953,700 | 29.35 | 29.57 | 28.95 | 29.44 | 00:00:00 | 2006-05-03 | 2,984,300 | 29.30 | 29.59 | 28.95 | 29.22 | 00:00:00 | 2006-05-04 | 2,195,700 | 29.35 | 29.47 | 28.78 | 28.82 | 00:00:00 | 2006-05-05 | 3,619,900 | 29.30 | 29.94 | 28.94 | 29.75 | 00:00:00 | 2006-05-08 | 2,669,300 | 29.55 | 29.94 | 28.90 | 29.02 | 00:00:00 | 2006-05-09 | 2,831,600 | 29.00 | 29.15 | 28.94 | 29.06 | 00:00:00 | 2006-05-10 | 3,495,500 | 29.10 | 29.97 | 29.10 | 29.75 | 00:00:00 | 2006-05-11 | 3,148,200 | 29.75 | 29.75 | 29.06 | 29.11 | 00:00:00 | 2006-05-12 | 4,439,100 | 28.95 | 29.14 | 28.53 | 29.05 | 00:00:00 | 2006-05-15 | 4,634,600 | 28.65 | 29.10 | 27.97 | 28.39 | 00:00:00 | 2006-05-16 | 3,011,800 | 28.38 | 28.60 | 27.60 | 27.72 | 00:00:00 | 2006-05-17 | 5,004,500 | 27.51 | 27.82 | 26.85 | 26.99 | 00:00:00 | 2006-05-18 | 6,428,700 | 27.16 | 28.33 | 27.14 | 27.50 | 00:00:00 | 2006-05-19 | 5,107,000 | 27.50 | 27.75 | 26.94 | 27.08 | 00:00:00 | 2006-05-22 | 4,409,900 | 26.89 | 27.00 | 26.19 | 26.35 | 00:00:00 | 2006-05-23 | 5,046,800 | 27.05 | 27.46 | 26.83 | 27.00 | 00:00:00 | 2006-05-24 | 5,006,800 | 27.00 | 27.77 | 26.55 | 27.08 | 00:00:00 | 2006-05-25 | 3,056,600 | 27.02 | 27.68 | 27.02 | 27.34 | 00:00:00 | 2006-05-26 | 1,580,800 | 27.36 | 27.66 | 27.25 | 27.41 | 00:00:00 | 2006-05-30 | 2,708,200 | 27.20 | 27.20 | 26.37 | 26.42 | 00:00:00 | 2006-05-31 | 3,118,000 | 26.42 | 26.67 | 26.09 | 26.36 | 00:00:00 | 2006-06-01 | 2,224,100 | 26.27 | 26.85 | 26.14 | 26.75 | 00:00:00 | 2006-06-02 | 3,585,500 | 26.98 | 27.18 | 26.03 | 26.16 | 00:00:00 | 2006-06-05 | 5,868,700 | 26.29 | 26.29 | 24.76 | 24.81 | 00:00:00 | 2006-06-06 | 12,906,600 | 24.39 | 24.39 | 22.75 | 23.41 | 00:00:00 | 2006-06-07 | 4,976,200 | 23.56 | 24.02 | 23.08 | 23.31 | 00:00:00 | 2006-06-08 | 5,683,900 | 23.24 | 23.58 | 22.55 | 23.42 | 00:00:00 | 2006-06-09 | 5,359,700 | 23.52 | 24.04 | 23.35 | 23.87 | 00:00:00 | 2006-06-12 | 5,395,300 | 23.87 | 23.98 | 23.27 | 23.41 | 00:00:00 | 2006-06-13 | 6,181,500 | 23.20 | 23.84 | 23.05 | 23.40 | 00:00:00 | 2006-06-14 | 5,166,400 | 23.42 | 23.87 | 23.33 | 23.67 | 00:00:00 | 2006-06-15 | 4,123,800 | 23.51 | 25.02 | 23.51 | 24.89 | 00:00:00 | 2006-06-16 | 4,970,700 | 24.89 | 25.13 | 24.37 | 24.66 | 00:00:00 | 2006-06-19 | 3,143,200 | 24.70 | 24.95 | 23.91 | 24.01 | 00:00:00 | 2006-06-20 | 4,567,200 | 24.30 | 24.43 | 23.35 | 23.40 | 00:00:00 | 2006-06-21 | 3,533,500 | 23.39 | 24.42 | 23.35 | 24.15 | 00:00:00 | 2006-06-22 | 3,667,100 | 24.11 | 24.12 | 23.52 | 23.60 | 00:00:00 | 2006-06-23 | 2,794,000 | 23.55 | 23.92 | 23.31 | 23.66 | 00:00:00 | 2006-06-26 | 2,519,300 | 23.84 | 24.71 | 23.75 | 24.40 | 00:00:00 | 2006-06-27 | 4,554,900 | 24.65 | 24.65 | 23.45 | 23.45 | 00:00:00 | 2006-06-28 | 3,150,300 | 23.45 | 23.67 | 23.15 | 23.51 | 00:00:00 | 2006-06-29 | 4,216,000 | 23.63 | 24.29 | 23.15 | 24.28 | 00:00:00 | 2006-06-30 | 2,790,900 | 24.30 | 24.36 | 23.73 | 23.82 | 00:00:00 | 2006-07-03 | 1,278,200 | 24.30 | 24.30 | 23.54 | 23.85 | 00:00:00 | 2006-07-05 | 4,149,900 | 23.85 | 23.85 | 23.23 | 23.51 | 00:00:00 | 2006-07-06 | 3,344,700 | 23.47 | 24.04 | 23.40 | 23.81 | 00:00:00 | 2006-07-07 | 3,853,500 | 23.81 | 24.40 | 23.75 | 23.90 | 00:00:00 | 2006-07-10 | 1,659,400 | 23.94 | 24.10 | 23.47 | 23.50 | 00:00:00 | 2006-07-11 | 3,391,700 | 23.39 | 23.40 | 22.92 | 23.01 | 00:00:00 | 2006-07-12 | 3,089,700 | 23.19 | 23.25 | 22.73 | 22.83 | 00:00:00 | 2006-07-13 | 3,323,600 | 22.63 | 23.25 | 22.50 | 22.86 | 00:00:00 | 2006-07-14 | 13,768,100 | 20.40 | 21.32 | 20.29 | 21.20 | 00:00:00 | 2006-07-17 | 6,768,300 | 21.11 | 21.42 | 20.64 | 20.72 | 00:00:00 | 2006-07-18 | 9,252,300 | 20.64 | 20.84 | 19.72 | 20.00 | 00:00:00 | 2006-07-19 | 6,578,000 | 20.10 | 20.90 | 20.06 | 20.85 | 00:00:00 | 2006-07-20 | 6,086,400 | 20.84 | 21.00 | 19.90 | 20.00 | 00:00:00 | 2006-07-21 | 5,320,500 | 20.00 | 20.11 | 19.52 | 20.00 | 00:00:00 | 2006-07-24 | 5,010,000 | 20.01 | 20.42 | 19.90 | 20.15 | 00:00:00 | 2006-07-25 | 7,539,900 | 20.04 | 21.50 | 19.96 | 21.35 | 00:00:00 | 2006-07-26 | 5,607,300 | 21.20 | 21.33 | 20.53 | 21.22 | 00:00:00 | 2006-07-27 | 4,955,300 | 21.17 | 21.65 | 20.88 | 21.01 | 00:00:00 | 2006-07-28 | 2,996,000 | 21.26 | 22.06 | 21.26 | 21.83 | 00:00:00 | 2006-07-31 | 3,177,300 | 21.80 | 21.81 | 21.35 | 21.43 | 00:00:00 | 2006-08-01 | 5,503,400 | 21.00 | 21.20 | 20.60 | 21.16 | 00:00:00 | 2006-08-02 | 3,436,000 | 21.08 | 21.83 | 21.05 | 21.42 | 00:00:00 | 2006-08-03 | 4,410,200 | 21.22 | 22.90 | 21.04 | 22.62 | 00:00:00 | 2006-08-04 | 6,439,500 | 22.90 | 24.35 | 22.13 | 22.71 | 00:00:00 | 2006-08-07 | 2,890,700 | 22.55 | 23.18 | 22.29 | 22.77 | 00:00:00 | 2006-08-08 | 4,409,500 | 22.77 | 23.15 | 21.65 | 21.91 | 00:00:00 | 2006-08-09 | 6,409,200 | 21.47 | 21.85 | 20.63 | 20.69 | 00:00:00 | 2006-08-10 | 3,874,900 | 20.63 | 21.03 | 20.50 | 20.73 | 00:00:00 | 2006-08-11 | 3,911,600 | 20.67 | 20.74 | 20.11 | 20.35 | 00:00:00 | 2006-08-14 | 5,014,000 | 20.56 | 20.72 | 19.90 | 20.00 | 00:00:00 | 2006-08-15 | 4,452,400 | 20.46 | 20.99 | 20.15 | 20.70 | 00:00:00 | 2006-08-16 | 4,413,200 | 21.10 | 21.89 | 20.91 | 21.83 | 00:00:00 | 2006-08-17 | 4,139,800 | 21.68 | 22.34 | 21.53 | 21.80 | 00:00:00 | 2006-08-18 | 2,838,700 | 21.95 | 22.00 | 21.26 | 21.95 | 00:00:00 | 2006-08-21 | 3,035,300 | 21.95 | 21.96 | 21.23 | 21.46 | 00:00:00 | 2006-08-22 | 2,646,300 | 21.95 | 21.99 | 21.34 | 21.53 | 00:00:00 | 2006-08-23 | 2,737,700 | 21.75 | 21.79 | 20.85 | 21.02 | 00:00:00 | 2006-08-24 | 2,028,500 | 21.20 | 21.51 | 20.85 | 21.40 | 00:00:00 | 2006-08-25 | 1,544,600 | 21.35 | 21.52 | 21.06 | 21.28 | 00:00:00 | 2006-08-28 | 2,000,700 | 21.40 | 21.99 | 21.30 | 21.85 | 00:00:00 | 2006-08-29 | 2,594,300 | 21.85 | 21.96 | 21.21 | 21.88 | 00:00:00 | 2006-08-30 | 1,892,200 | 21.97 | 22.10 | 21.48 | 21.77 | 00:00:00 | 2006-08-31 | 2,465,700 | 21.70 | 22.19 | 21.54 | 21.93 | 00:00:00 | 2006-09-01 | 1,955,400 | 22.05 | 22.17 | 21.62 | 22.05 | 00:00:00 | 2006-09-05 | 1,898,300 | 22.14 | 22.28 | 21.61 | 21.80 | 00:00:00 | 2006-09-06 | 3,652,600 | 21.80 | 21.80 | 20.79 | 21.00 | 00:00:00 | 2006-09-07 | 4,122,000 | 20.65 | 21.63 | 20.37 | 21.21 | 00:00:00 | 2006-09-08 | 4,514,500 | 21.15 | 22.08 | 20.95 | 22.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|