|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 4,514,500 | 21.15 | 22.08 | 20.95 | 22.01 | 00:00:00 | | 2006-09-11 | 3,797,300 | 21.81 | 22.59 | 21.50 | 22.35 | 00:00:00 | | 2006-09-12 | 5,727,500 | 22.55 | 23.86 | 22.35 | 23.64 | 00:00:00 | | 2006-09-13 | 3,277,700 | 23.85 | 23.85 | 23.37 | 23.65 | 00:00:00 | | 2006-09-14 | 3,157,400 | 23.50 | 24.05 | 22.91 | 23.99 | 00:00:00 | | 2006-09-15 | 5,259,800 | 24.65 | 25.24 | 24.09 | 24.34 | 00:00:00 | | 2006-09-18 | 2,937,100 | 24.40 | 25.00 | 23.95 | 24.26 | 00:00:00 | | 2006-09-19 | 3,932,600 | 24.26 | 24.69 | 23.64 | 24.06 | 00:00:00 | | 2006-09-20 | 4,031,100 | 24.31 | 24.39 | 23.44 | 23.58 | 00:00:00 | | 2006-09-21 | 4,223,200 | 23.60 | 23.91 | 22.92 | 23.07 | 00:00:00 | | 2006-09-22 | 3,298,200 | 23.07 | 23.77 | 22.76 | 23.50 | 00:00:00 | | 2006-09-25 | 3,412,700 | 23.78 | 24.50 | 23.30 | 24.39 | 00:00:00 | | 2006-09-26 | 4,583,300 | 24.15 | 25.10 | 24.01 | 24.86 | 00:00:00 | | 2006-09-27 | 4,168,100 | 25.00 | 25.43 | 24.25 | 24.61 | 00:00:00 | | 2006-09-28 | 2,673,500 | 24.41 | 24.74 | 24.02 | 24.60 | 00:00:00 | | 2006-09-29 | 4,282,200 | 24.70 | 25.06 | 23.95 | 23.95 | 00:00:00 | | 2006-10-02 | 3,626,900 | 23.99 | 24.79 | 23.55 | 24.46 | 00:00:00 | | 2006-10-03 | 4,381,500 | 24.17 | 24.29 | 23.50 | 23.54 | 00:00:00 | | 2006-10-04 | 4,444,600 | 23.46 | 24.28 | 23.26 | 23.99 | 00:00:00 | | 2006-10-05 | 2,580,100 | 24.00 | 24.30 | 23.42 | 23.86 | 00:00:00 | | 2006-10-06 | 2,149,500 | 23.75 | 23.77 | 23.32 | 23.59 | 00:00:00 | | 2006-10-09 | 2,447,300 | 23.45 | 24.15 | 23.20 | 23.84 | 00:00:00 | | 2006-10-10 | 6,645,900 | 24.35 | 25.24 | 24.22 | 24.76 | 00:00:00 | | 2006-10-11 | 3,324,600 | 24.71 | 25.00 | 24.00 | 24.19 | 00:00:00 | | 2006-10-12 | 2,840,300 | 24.45 | 24.93 | 24.36 | 24.80 | 00:00:00 | | 2006-10-13 | 3,560,400 | 24.35 | 24.44 | 23.77 | 23.89 | 00:00:00 | | 2006-10-16 | 2,898,300 | 23.90 | 24.22 | 23.81 | 24.02 | 00:00:00 | | 2006-10-17 | 3,156,900 | 23.99 | 24.04 | 23.46 | 23.54 | 00:00:00 | | 2006-10-18 | 3,375,200 | 24.06 | 24.14 | 23.30 | 23.39 | 00:00:00 | | 2006-10-19 | 2,769,300 | 23.74 | 23.84 | 23.09 | 23.48 | 00:00:00 | | 2006-10-20 | 2,012,000 | 23.55 | 23.55 | 23.11 | 23.23 | 00:00:00 | | 2006-10-23 | 2,992,900 | 23.50 | 23.60 | 22.77 | 23.02 | 00:00:00 | | 2006-10-24 | 2,494,200 | 23.30 | 23.74 | 23.20 | 23.58 | 00:00:00 | | 2006-10-25 | 3,663,400 | 23.68 | 24.22 | 23.30 | 23.97 | 00:00:00 | | 2006-10-26 | 3,690,500 | 24.02 | 24.60 | 24.01 | 24.50 | 00:00:00 | | 2006-10-27 | 2,546,400 | 24.52 | 24.52 | 23.60 | 23.75 | 00:00:00 | | 2006-10-30 | 1,763,600 | 23.60 | 24.00 | 23.47 | 23.57 | 00:00:00 | | 2006-10-31 | 2,725,900 | 23.79 | 23.79 | 23.13 | 23.43 | 00:00:00 | | 2006-11-01 | 2,955,900 | 23.80 | 23.86 | 23.14 | 23.18 | 00:00:00 | | 2006-11-02 | 2,451,100 | 23.18 | 23.42 | 22.95 | 23.02 | 00:00:00 | | 2006-11-03 | 2,695,600 | 23.02 | 23.26 | 22.42 | 22.73 | 00:00:00 | | 2006-11-06 | 2,337,900 | 23.10 | 23.17 | 22.76 | 22.89 | 00:00:00 | | 2006-11-07 | 4,495,400 | 22.89 | 22.90 | 22.27 | 22.43 | 00:00:00 | | 2006-11-08 | 4,633,100 | 22.20 | 22.38 | 21.63 | 22.00 | 00:00:00 | | 2006-11-09 | 5,169,700 | 22.00 | 22.00 | 21.51 | 21.59 | 00:00:00 | | 2006-11-10 | 5,950,000 | 21.69 | 22.51 | 21.56 | 22.47 | 00:00:00 | | 2006-11-13 | 4,772,100 | 22.64 | 22.93 | 22.20 | 22.38 | 00:00:00 | | 2006-11-14 | 13,274,100 | 23.80 | 24.64 | 22.95 | 24.50 | 00:00:00 | | 2006-11-15 | 7,082,100 | 24.50 | 25.36 | 24.41 | 24.92 | 00:00:00 | | 2006-11-16 | 5,933,800 | 24.96 | 25.54 | 24.69 | 24.95 | 00:00:00 | | 2006-11-17 | 4,481,900 | 24.80 | 25.26 | 24.40 | 25.10 | 00:00:00 | | 2006-11-20 | 3,103,200 | 25.15 | 25.25 | 24.52 | 24.66 | 00:00:00 | | 2006-11-21 | 2,215,800 | 24.66 | 25.10 | 24.56 | 24.96 | 00:00:00 | | 2006-11-22 | 3,206,600 | 25.05 | 25.82 | 25.03 | 25.63 | 00:00:00 | | 2006-11-24 | 1,111,300 | 25.17 | 25.90 | 25.17 | 25.56 | 00:00:00 | | 2006-11-27 | 3,197,300 | 25.57 | 25.81 | 24.95 | 25.01 | 00:00:00 | | 2006-11-28 | 3,486,000 | 25.00 | 25.45 | 24.76 | 24.80 | 00:00:00 | | 2006-11-29 | 3,728,200 | 24.95 | 25.60 | 24.91 | 25.39 | 00:00:00 | | 2006-11-30 | 8,830,700 | 25.84 | 27.04 | 25.55 | 26.64 | 00:00:00 | | 2006-12-01 | 4,687,000 | 26.60 | 26.94 | 26.10 | 26.59 | 00:00:00 | | 2006-12-04 | 2,892,000 | 26.75 | 26.75 | 26.11 | 26.29 | 00:00:00 | | 2006-12-05 | 4,260,700 | 26.30 | 27.10 | 26.30 | 26.63 | 00:00:00 | | 2006-12-06 | 5,543,000 | 27.12 | 27.81 | 27.03 | 27.53 | 00:00:00 | | 2006-12-07 | 5,253,300 | 27.60 | 27.70 | 26.71 | 27.21 | 00:00:00 | | 2006-12-08 | 2,865,700 | 27.15 | 27.56 | 26.50 | 26.67 | 00:00:00 | | 2006-12-11 | 1,681,000 | 26.67 | 27.12 | 26.59 | 26.77 | 00:00:00 | | 2006-12-12 | 3,723,200 | 26.85 | 26.87 | 26.43 | 26.75 | 00:00:00 | | 2006-12-13 | 3,557,000 | 26.90 | 27.30 | 26.72 | 26.78 | 00:00:00 | | 2006-12-14 | 3,138,600 | 26.78 | 27.15 | 26.60 | 26.64 | 00:00:00 | | 2006-12-15 | 4,965,100 | 27.03 | 27.30 | 26.86 | 27.12 | 00:00:00 | | 2006-12-18 | 2,452,000 | 27.50 | 27.51 | 26.67 | 26.81 | 00:00:00 | | 2006-12-19 | 3,783,400 | 26.75 | 26.86 | 26.17 | 26.47 | 00:00:00 | | 2006-12-20 | 2,928,500 | 26.63 | 26.69 | 26.13 | 26.30 | 00:00:00 | | 2006-12-21 | 1,688,400 | 26.32 | 26.42 | 26.01 | 26.21 | 00:00:00 | | 2006-12-22 | 2,079,600 | 26.50 | 26.75 | 25.71 | 25.99 | 00:00:00 | | 2006-12-26 | 1,561,900 | 25.80 | 26.23 | 25.80 | 26.11 | 00:00:00 | | 2006-12-27 | 2,706,900 | 26.22 | 26.61 | 26.12 | 26.58 | 00:00:00 | | 2006-12-28 | 2,316,400 | 26.37 | 26.91 | 26.19 | 26.60 | 00:00:00 | | 2006-12-29 | 2,061,000 | 26.60 | 26.95 | 26.49 | 26.49 | 00:00:00 | | 2007-01-03 | 4,626,300 | 26.29 | 26.71 | 25.71 | 26.04 | 00:00:00 | | 2007-01-04 | 2,647,900 | 26.07 | 26.58 | 25.73 | 25.98 | 00:00:00 | | 2007-01-05 | 2,945,700 | 26.15 | 26.25 | 25.69 | 25.84 | 00:00:00 | | 2007-01-08 | 4,056,200 | 25.84 | 25.88 | 25.05 | 25.39 | 00:00:00 | | 2007-01-09 | 2,716,200 | 25.55 | 25.75 | 25.34 | 25.47 | 00:00:00 | | 2007-01-10 | 2,716,900 | 25.25 | 25.62 | 25.17 | 25.43 | 00:00:00 | | 2007-01-11 | 2,538,500 | 25.45 | 26.07 | 25.39 | 25.97 | 00:00:00 | | 2007-01-12 | 3,409,200 | 25.97 | 26.54 | 25.93 | 26.40 | 00:00:00 | | 2007-01-16 | 5,385,500 | 26.60 | 26.74 | 25.96 | 26.35 | 00:00:00 | | 2007-01-17 | 4,721,900 | 26.54 | 27.25 | 26.54 | 26.97 | 00:00:00 | | 2007-01-18 | 3,207,300 | 27.06 | 27.36 | 26.83 | 27.09 | 00:00:00 | | 2007-01-19 | 4,137,800 | 27.32 | 27.70 | 26.91 | 27.53 | 00:00:00 | | 2007-01-22 | 2,685,900 | 27.53 | 27.62 | 26.83 | 27.13 | 00:00:00 | | 2007-01-23 | 11,517,200 | 27.75 | 29.38 | 27.75 | 28.37 | 00:00:00 | | 2007-01-24 | 4,523,700 | 28.23 | 28.85 | 27.90 | 28.75 | 00:00:00 | | 2007-01-25 | 4,829,700 | 28.76 | 28.96 | 28.01 | 28.25 | 00:00:00 | | 2007-01-26 | 4,389,500 | 28.35 | 28.50 | 27.58 | 27.82 | 00:00:00 | | 2007-01-29 | 2,286,600 | 27.77 | 28.19 | 27.70 | 27.90 | 00:00:00 | | 2007-01-30 | 2,629,600 | 28.10 | 28.28 | 27.77 | 27.82 | 00:00:00 | | 2007-01-31 | 6,845,900 | 27.87 | 29.18 | 27.77 | 29.06 | 00:00:00 | | 2007-02-01 | 7,078,000 | 29.22 | 30.31 | 29.12 | 29.90 | 00:00:00 | | 2007-02-02 | 6,089,300 | 29.93 | 31.13 | 29.93 | 30.86 | 00:00:00 | | 2007-02-05 | 3,472,100 | 30.87 | 30.90 | 29.93 | 30.35 | 00:00:00 | | 2007-02-06 | 4,070,800 | 30.15 | 30.25 | 29.64 | 29.97 | 00:00:00 | | 2007-02-07 | 3,099,200 | 30.18 | 30.18 | 29.47 | 29.64 | 00:00:00 | | 2007-02-08 | 5,145,500 | 29.05 | 29.20 | 28.61 | 28.65 | 00:00:00 | | 2007-02-09 | 3,809,600 | 28.66 | 28.80 | 27.74 | 28.05 | 00:00:00 | | 2007-02-12 | 4,715,300 | 28.05 | 28.33 | 27.25 | 27.33 | 00:00:00 | | 2007-02-13 | 3,145,900 | 27.48 | 28.10 | 27.45 | 27.86 | 00:00:00 | | 2007-02-14 | 2,947,600 | 27.87 | 28.53 | 27.84 | 28.18 | 00:00:00 | | 2007-02-15 | 2,397,600 | 28.23 | 28.55 | 28.19 | 28.29 | 00:00:00 | | 2007-02-16 | 2,412,700 | 28.24 | 28.28 | 27.52 | 28.21 | 00:00:00 | | 2007-02-20 | 4,022,300 | 28.15 | 28.70 | 28.01 | 28.47 | 00:00:00 | | 2007-02-21 | 3,078,200 | 28.15 | 28.36 | 27.53 | 28.08 | 00:00:00 | | 2007-02-22 | 3,693,900 | 28.26 | 28.26 | 27.12 | 27.32 | 00:00:00 | | 2007-02-23 | 3,683,400 | 27.36 | 27.46 | 26.73 | 27.02 | 00:00:00 | | 2007-02-26 | 2,966,000 | 27.02 | 27.26 | 26.56 | 26.83 | 00:00:00 | | 2007-02-27 | 7,235,000 | 26.15 | 26.33 | 25.37 | 25.71 | 00:00:00 | | 2007-02-28 | 5,156,700 | 25.71 | 25.84 | 25.05 | 25.36 | 00:00:00 | | 2007-03-01 | 6,259,200 | 25.04 | 25.83 | 24.51 | 25.67 | 00:00:00 | | 2007-03-02 | 5,365,400 | 25.68 | 25.77 | 25.25 | 25.31 | 00:00:00 | | 2007-03-05 | 8,600,400 | 24.90 | 24.91 | 24.18 | 24.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
