|
 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 | | 2007-03-05 | 8,600,400 | 24.90 | 24.91 | 24.18 | 24.25 | 00:00:00 | | 2007-03-06 | 5,389,000 | 24.80 | 24.98 | 24.32 | 24.56 | 00:00:00 | | 2007-03-07 | 6,695,200 | 24.56 | 24.99 | 24.43 | 24.55 | 00:00:00 | | 2007-03-08 | 5,654,600 | 24.56 | 25.07 | 24.53 | 24.78 | 00:00:00 | | 2007-03-09 | 5,618,900 | 24.78 | 24.99 | 24.20 | 24.42 | 00:00:00 | | 2007-03-12 | 9,941,200 | 24.31 | 24.35 | 23.02 | 23.17 | 00:00:00 | | 2007-03-13 | 10,604,700 | 22.95 | 23.05 | 22.02 | 22.31 | 00:00:00 | | 2007-03-14 | 8,783,400 | 22.31 | 22.99 | 22.03 | 22.80 | 00:00:00 | | 2007-03-15 | 5,100,500 | 22.60 | 23.30 | 22.55 | 22.95 | 00:00:00 | | 2007-03-16 | 5,098,500 | 23.09 | 23.38 | 22.78 | 22.83 | 00:00:00 | | 2007-03-19 | 4,512,700 | 22.95 | 23.32 | 22.83 | 22.87 | 00:00:00 | | 2007-03-20 | 4,291,300 | 22.88 | 23.07 | 22.55 | 22.85 | 00:00:00 | | 2007-03-21 | 5,726,700 | 22.76 | 23.88 | 22.67 | 23.63 | 00:00:00 | | 2007-03-22 | 4,951,700 | 23.87 | 24.12 | 23.35 | 23.52 | 00:00:00 | | 2007-03-23 | 3,809,700 | 23.52 | 24.07 | 23.23 | 23.32 | 00:00:00 | | 2007-03-26 | 5,168,300 | 23.39 | 23.43 | 22.66 | 22.79 | 00:00:00 | | 2007-03-27 | 6,861,900 | 22.56 | 22.57 | 22.01 | 22.48 | 00:00:00 | | 2007-03-28 | 8,526,500 | 22.29 | 22.29 | 21.81 | 22.05 | 00:00:00 | | 2007-03-29 | 7,181,500 | 22.25 | 22.39 | 21.79 | 22.08 | 00:00:00 | | 2007-03-30 | 5,493,600 | 22.00 | 22.34 | 21.81 | 22.00 | 00:00:00 | | 2007-04-02 | 5,717,200 | 22.16 | 22.20 | 21.58 | 21.67 | 00:00:00 | | 2007-04-03 | 6,952,300 | 21.76 | 22.20 | 21.58 | 21.79 | 00:00:00 | | 2007-04-04 | 3,484,000 | 21.79 | 21.81 | 21.54 | 21.62 | 00:00:00 | | 2007-04-05 | 4,821,400 | 21.61 | 22.08 | 21.45 | 22.01 | 00:00:00 | | 2007-04-09 | 5,635,600 | 22.03 | 22.09 | 21.64 | 22.04 | 00:00:00 | | 2007-04-10 | 7,081,500 | 22.00 | 22.16 | 21.51 | 21.70 | 00:00:00 | | 2007-04-11 | 4,973,200 | 21.69 | 21.70 | 21.00 | 21.33 | 00:00:00 | | 2007-04-12 | 5,057,600 | 21.25 | 21.96 | 21.02 | 21.87 | 00:00:00 | | 2007-04-13 | 4,860,100 | 21.80 | 21.97 | 21.25 | 21.47 | 00:00:00 | | 2007-04-16 | 5,070,000 | 21.60 | 21.92 | 21.43 | 21.68 | 00:00:00 | | 2007-04-17 | 6,666,500 | 21.88 | 22.60 | 21.87 | 22.45 | 00:00:00 | | 2007-04-18 | 7,646,000 | 22.44 | 23.49 | 22.01 | 23.04 | 00:00:00 | | 2007-04-19 | 4,936,300 | 22.40 | 23.60 | 22.40 | 22.98 | 00:00:00 | | 2007-04-20 | 6,676,600 | 23.30 | 23.52 | 23.12 | 23.39 | 00:00:00 | | 2007-04-23 | 5,544,200 | 23.47 | 23.53 | 22.46 | 22.59 | 00:00:00 | | 2007-04-24 | 5,757,100 | 22.67 | 22.77 | 22.07 | 22.53 | 00:00:00 | | 2007-04-25 | 5,082,400 | 22.54 | 22.84 | 22.21 | 22.65 | 00:00:00 | | 2007-04-26 | 5,435,000 | 22.80 | 23.60 | 22.73 | 23.49 | 00:00:00 | | 2007-04-27 | 4,894,500 | 23.45 | 23.49 | 22.75 | 22.92 | 00:00:00 | | 2007-04-30 | 6,976,500 | 22.92 | 23.00 | 22.12 | 22.18 | 00:00:00 | | 2007-05-01 | 6,500,100 | 22.49 | 22.90 | 21.85 | 22.65 | 00:00:00 | | 2007-05-02 | 4,307,100 | 22.59 | 22.88 | 22.55 | 22.74 | 00:00:00 | | 2007-05-03 | 3,039,000 | 22.83 | 22.98 | 22.60 | 22.77 | 00:00:00 | | 2007-05-04 | 3,137,300 | 22.82 | 22.86 | 22.22 | 22.41 | 00:00:00 | | 2007-05-07 | 3,617,000 | 22.54 | 22.68 | 22.26 | 22.52 | 00:00:00 | | 2007-05-08 | 2,790,600 | 22.52 | 22.63 | 22.06 | 22.53 | 00:00:00 | | 2007-05-09 | 3,748,400 | 22.40 | 22.65 | 22.08 | 22.55 | 00:00:00 | | 2007-05-10 | 4,651,600 | 22.46 | 22.47 | 21.94 | 22.05 | 00:00:00 | | 2007-05-11 | 2,189,000 | 22.09 | 22.87 | 22.09 | 22.30 | 00:00:00 | | 2007-05-14 | 3,005,800 | 22.38 | 22.47 | 22.05 | 22.20 | 00:00:00 | | 2007-05-15 | 2,623,000 | 22.35 | 22.37 | 21.94 | 22.02 | 00:00:00 | | 2007-05-16 | 2,688,100 | 22.05 | 22.18 | 21.75 | 22.17 | 00:00:00 | | 2007-05-17 | 3,801,500 | 22.16 | 22.70 | 22.03 | 22.53 | 00:00:00 | | 2007-05-18 | 3,069,300 | 22.65 | 22.65 | 22.26 | 22.55 | 00:00:00 | | 2007-05-21 | 3,218,100 | 22.58 | 23.08 | 22.56 | 22.82 | 00:00:00 | | 2007-05-22 | 4,922,900 | 22.83 | 23.90 | 22.77 | 23.75 | 00:00:00 | | 2007-05-23 | 5,229,300 | 23.90 | 24.49 | 23.54 | 23.63 | 00:00:00 | | 2007-05-24 | 5,592,800 | 23.63 | 24.35 | 23.40 | 23.58 | 00:00:00 | | 2007-05-25 | 2,658,200 | 23.75 | 23.90 | 23.16 | 23.53 | 00:00:00 | | 2007-05-29 | 2,494,400 | 23.53 | 23.79 | 23.17 | 23.43 | 00:00:00 | | 2007-05-30 | 2,974,100 | 23.43 | 23.54 | 23.11 | 23.37 | 00:00:00 | | 2007-05-31 | 4,248,100 | 23.50 | 23.63 | 23.24 | 23.37 | 00:00:00 | | 2007-06-01 | 5,277,300 | 23.41 | 23.57 | 22.93 | 22.98 | 00:00:00 | | 2007-06-04 | 3,959,400 | 23.21 | 23.38 | 22.76 | 23.28 | 00:00:00 | | 2007-06-05 | 2,528,100 | 23.19 | 23.25 | 22.81 | 22.94 | 00:00:00 | | 2007-06-06 | 3,136,200 | 22.94 | 22.94 | 22.43 | 22.44 | 00:00:00 | | 2007-06-07 | 5,753,400 | 22.44 | 22.44 | 21.40 | 21.53 | 00:00:00 | | 2007-06-08 | 4,077,100 | 21.55 | 22.01 | 21.39 | 21.96 | 00:00:00 | | 2007-06-11 | 3,424,600 | 21.84 | 21.88 | 21.31 | 21.52 | 00:00:00 | | 2007-06-12 | 4,558,500 | 21.39 | 21.50 | 20.86 | 21.15 | 00:00:00 | | 2007-06-13 | 3,619,700 | 21.35 | 21.45 | 20.93 | 21.32 | 00:00:00 | | 2007-06-14 | 3,520,300 | 21.17 | 21.49 | 20.96 | 21.36 | 00:00:00 | | 2007-06-15 | 3,821,100 | 21.42 | 21.73 | 21.28 | 21.36 | 00:00:00 | | 2007-06-18 | 3,267,400 | 21.38 | 21.55 | 21.14 | 21.26 | 00:00:00 | | 2007-06-19 | 3,000,200 | 21.27 | 21.41 | 21.04 | 21.26 | 00:00:00 | | 2007-06-20 | 3,641,300 | 21.26 | 21.35 | 20.87 | 21.01 | 00:00:00 | | 2007-06-21 | 4,365,300 | 20.95 | 21.28 | 20.72 | 21.20 | 00:00:00 | | 2007-06-22 | 4,634,600 | 21.10 | 21.18 | 20.71 | 20.85 | 00:00:00 | | 2007-06-25 | 4,253,100 | 20.88 | 21.08 | 20.46 | 20.57 | 00:00:00 | | 2007-06-26 | 4,016,100 | 20.53 | 20.77 | 20.12 | 20.17 | 00:00:00 | | 2007-06-27 | 6,353,300 | 20.17 | 20.60 | 19.95 | 20.51 | 00:00:00 | | 2007-06-28 | 4,600,200 | 20.30 | 20.44 | 20.06 | 20.19 | 00:00:00 | | 2007-06-29 | 5,153,600 | 20.30 | 20.32 | 19.76 | 19.93 | 00:00:00 | | 2007-07-02 | 6,421,800 | 19.93 | 19.93 | 19.47 | 19.75 | 00:00:00 | | 2007-07-03 | 4,620,800 | 19.85 | 20.00 | 19.69 | 19.73 | 00:00:00 | | 2007-07-05 | 4,021,600 | 19.87 | 20.02 | 19.57 | 19.69 | 00:00:00 | | 2007-07-06 | 4,803,300 | 19.63 | 20.28 | 19.51 | 20.20 | 00:00:00 | | 2007-07-09 | 3,988,100 | 20.13 | 20.28 | 19.78 | 19.79 | 00:00:00 | | 2007-07-10 | 12,528,500 | 19.48 | 19.51 | 19.16 | 19.40 | 00:00:00 | | 2007-07-11 | 7,714,300 | 19.33 | 19.70 | 19.17 | 19.56 | 00:00:00 | | 2007-07-12 | 4,145,100 | 19.68 | 19.97 | 19.53 | 19.91 | 00:00:00 | | 2007-07-13 | 7,696,800 | 19.92 | 20.75 | 19.86 | 20.43 | 00:00:00 | | 2007-07-16 | 3,705,800 | 20.25 | 20.41 | 19.90 | 20.01 | 00:00:00 | | 2007-07-17 | 5,194,000 | 19.90 | 20.03 | 19.50 | 19.55 | 00:00:00 | | 2007-07-18 | 7,882,900 | 19.14 | 19.39 | 18.90 | 19.20 | 00:00:00 | | 2007-07-19 | 3,284,900 | 19.29 | 19.63 | 19.28 | 19.41 | 00:00:00 | | 2007-07-20 | 6,629,800 | 19.42 | 19.44 | 18.79 | 19.17 | 00:00:00 | | 2007-07-23 | 5,452,700 | 19.20 | 19.28 | 18.30 | 18.38 | 00:00:00 | | 2007-07-24 | 10,271,400 | 18.23 | 18.34 | 17.43 | 17.50 | 00:00:00 | | 2007-07-25 | 9,411,700 | 17.70 | 17.79 | 17.03 | 17.48 | 00:00:00 | | 2007-07-26 | 12,633,400 | 16.90 | 17.38 | 16.45 | 17.16 | 00:00:00 | | 2007-07-27 | 10,997,500 | 17.03 | 17.56 | 16.60 | 16.61 | 00:00:00 | | 2007-07-30 | 11,756,200 | 16.63 | 16.84 | 16.32 | 16.72 | 00:00:00 | | 2007-07-31 | 9,796,900 | 16.80 | 17.16 | 16.31 | 16.32 | 00:00:00 | | 2007-08-01 | 15,102,000 | 16.21 | 16.47 | 15.00 | 16.40 | 00:00:00 | | 2007-08-02 | 11,585,700 | 16.58 | 17.28 | 16.43 | 17.15 | 00:00:00 | | 2007-08-03 | 10,941,100 | 17.08 | 17.15 | 16.21 | 16.46 | 00:00:00 | | 2007-08-06 | 12,193,800 | 16.32 | 16.89 | 15.84 | 16.86 | 00:00:00 | | 2007-08-07 | 11,318,300 | 16.68 | 17.72 | 16.34 | 17.39 | 00:00:00 | | 2007-08-08 | 16,957,500 | 17.47 | 18.94 | 17.47 | 18.59 | 00:00:00 | | 2007-08-09 | 13,014,100 | 18.20 | 19.10 | 17.81 | 18.57 | 00:00:00 | | 2007-08-10 | 9,972,800 | 18.24 | 18.30 | 17.27 | 17.44 | 00:00:00 | | 2007-08-13 | 9,700,800 | 17.30 | 17.66 | 16.50 | 16.87 | 00:00:00 | | 2007-08-14 | 10,066,100 | 16.87 | 17.00 | 16.56 | 16.63 | 00:00:00 | | 2007-08-15 | 8,513,800 | 16.53 | 16.53 | 15.63 | 15.69 | 00:00:00 | | 2007-08-16 | 18,120,700 | 15.30 | 16.89 | 14.90 | 15.91 | 00:00:00 | | 2007-08-17 | 10,229,100 | 16.47 | 18.24 | 15.70 | 16.50 | 00:00:00 | | 2007-08-20 | 5,458,900 | 16.56 | 16.72 | 16.11 | 16.55 | 00:00:00 | | 2007-08-21 | 5,281,400 | 16.35 | 16.66 | 16.11 | 16.34 | 00:00:00 | | 2007-08-22 | 5,034,600 | 16.67 | 16.96 | 15.88 | 16.38 | 00:00:00 | | 2007-08-23 | 6,934,900 | 16.58 | 16.97 | 15.94 | 16.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
