|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 6,934,900 | 16.58 | 16.97 | 15.94 | 16.11 | 00:00:00 | | 2007-08-24 | 3,113,500 | 16.10 | 16.26 | 15.80 | 16.01 | 00:00:00 | | 2007-08-27 | 4,478,500 | 16.00 | 16.25 | 15.17 | 15.21 | 00:00:00 | | 2007-08-28 | 8,322,800 | 15.10 | 15.12 | 14.40 | 14.75 | 00:00:00 | | 2007-08-29 | 5,308,600 | 14.75 | 15.06 | 14.66 | 15.03 | 00:00:00 | | 2007-08-30 | 5,507,500 | 14.79 | 14.95 | 14.46 | 14.56 | 00:00:00 | | 2007-08-31 | 7,054,000 | 15.04 | 15.44 | 14.60 | 15.11 | 00:00:00 | | 2007-09-04 | 4,205,900 | 14.96 | 15.56 | 14.82 | 15.41 | 00:00:00 | | 2007-09-05 | 6,649,200 | 15.17 | 15.21 | 14.53 | 14.81 | 00:00:00 | | 2007-09-06 | 5,372,500 | 14.77 | 14.95 | 14.53 | 14.58 | 00:00:00 | | 2007-09-07 | 6,747,900 | 14.15 | 14.28 | 13.88 | 14.02 | 00:00:00 | | 2007-09-10 | 5,970,200 | 14.07 | 14.15 | 13.61 | 13.69 | 00:00:00 | | 2007-09-11 | 3,956,900 | 13.74 | 13.99 | 13.54 | 13.64 | 00:00:00 | | 2007-09-12 | 7,484,900 | 13.60 | 14.05 | 13.43 | 13.80 | 00:00:00 | | 2007-09-13 | 4,442,100 | 13.89 | 13.98 | 13.41 | 13.66 | 00:00:00 | | 2007-09-14 | 4,987,400 | 13.49 | 14.40 | 13.46 | 14.35 | 00:00:00 | | 2007-09-17 | 5,051,700 | 14.20 | 14.63 | 14.10 | 14.52 | 00:00:00 | | 2007-09-18 | 9,047,400 | 14.63 | 15.50 | 14.37 | 15.30 | 00:00:00 | | 2007-09-19 | 14,242,300 | 15.39 | 16.64 | 14.80 | 15.19 | 00:00:00 | | 2007-09-20 | 8,785,200 | 15.06 | 15.10 | 13.98 | 14.08 | 00:00:00 | | 2007-09-21 | 5,922,900 | 14.32 | 14.49 | 14.00 | 14.10 | 00:00:00 | | 2007-09-24 | 8,640,300 | 14.12 | 14.20 | 13.52 | 13.56 | 00:00:00 | | 2007-09-25 | 17,866,400 | 13.29 | 13.40 | 12.84 | 13.28 | 00:00:00 | | 2007-09-26 | 5,912,500 | 13.40 | 13.55 | 12.80 | 12.86 | 00:00:00 | | 2007-09-27 | 8,981,300 | 13.06 | 13.30 | 12.46 | 13.18 | 00:00:00 | | 2007-09-28 | 7,360,700 | 13.15 | 13.41 | 12.78 | 12.81 | 00:00:00 | | 2007-10-01 | 9,147,600 | 13.12 | 13.61 | 13.08 | 13.46 | 00:00:00 | | 2007-10-02 | 13,452,100 | 13.59 | 14.75 | 13.55 | 14.34 | 00:00:00 | | 2007-10-03 | 11,580,700 | 14.32 | 15.18 | 14.26 | 14.81 | 00:00:00 | | 2007-10-04 | 6,011,800 | 14.83 | 15.02 | 14.00 | 14.39 | 00:00:00 | | 2007-10-05 | 4,901,200 | 14.39 | 14.89 | 14.22 | 14.65 | 00:00:00 | | 2007-10-08 | 3,531,900 | 14.65 | 14.72 | 14.20 | 14.34 | 00:00:00 | | 2007-10-09 | 5,187,800 | 14.35 | 14.51 | 13.94 | 14.31 | 00:00:00 | | 2007-10-10 | 4,469,100 | 14.15 | 14.65 | 14.14 | 14.37 | 00:00:00 | | 2007-10-11 | 6,636,500 | 14.82 | 14.89 | 14.38 | 14.46 | 00:00:00 | | 2007-10-12 | 5,551,500 | 14.54 | 14.54 | 13.89 | 14.10 | 00:00:00 | | 2007-10-15 | 5,601,500 | 14.07 | 14.13 | 13.41 | 13.58 | 00:00:00 | | 2007-10-16 | 6,080,700 | 13.30 | 13.36 | 12.79 | 12.86 | 00:00:00 | | 2007-10-17 | 8,791,000 | 12.86 | 13.40 | 12.26 | 12.61 | 00:00:00 | | 2007-10-18 | 10,250,200 | 12.48 | 12.53 | 12.00 | 12.20 | 00:00:00 | | 2007-10-19 | 10,437,800 | 12.23 | 12.43 | 11.94 | 11.95 | 00:00:00 | | 2007-10-22 | 11,187,300 | 11.72 | 13.04 | 11.68 | 12.77 | 00:00:00 | | 2007-10-23 | 7,910,200 | 12.84 | 13.24 | 12.48 | 12.71 | 00:00:00 | | 2007-10-24 | 18,146,700 | 12.68 | 13.15 | 12.00 | 12.34 | 00:00:00 | | 2007-10-25 | 13,703,800 | 12.41 | 12.70 | 11.84 | 12.15 | 00:00:00 | | 2007-10-26 | 7,056,800 | 12.56 | 12.92 | 12.29 | 12.87 | 00:00:00 | | 2007-10-29 | 3,942,500 | 12.98 | 13.20 | 12.75 | 13.13 | 00:00:00 | | 2007-10-30 | 4,099,300 | 13.05 | 13.29 | 12.75 | 13.15 | 00:00:00 | | 2007-10-31 | 10,539,600 | 13.34 | 13.40 | 12.61 | 12.69 | 00:00:00 | | 2007-11-01 | 12,019,200 | 11.75 | 12.30 | 11.70 | 12.03 | 00:00:00 | | 2007-11-02 | 8,844,100 | 12.05 | 12.25 | 11.63 | 11.76 | 00:00:00 | | 2007-11-05 | 7,722,300 | 11.42 | 11.83 | 11.37 | 11.53 | 00:00:00 | | 2007-11-06 | 6,725,200 | 11.58 | 12.27 | 11.47 | 12.24 | 00:00:00 | | 2007-11-07 | 5,203,900 | 12.00 | 12.20 | 11.83 | 11.86 | 00:00:00 | | 2007-11-08 | 5,597,500 | 11.83 | 12.06 | 11.23 | 11.68 | 00:00:00 | | 2007-11-09 | 5,027,400 | 11.28 | 12.24 | 11.28 | 12.03 | 00:00:00 | | 2007-11-12 | 5,663,100 | 12.05 | 12.70 | 11.89 | 11.92 | 00:00:00 | | 2007-11-13 | 5,769,700 | 12.10 | 12.55 | 12.06 | 12.43 | 00:00:00 | | 2007-11-14 | 7,326,400 | 12.44 | 13.20 | 12.44 | 12.64 | 00:00:00 | | 2007-11-15 | 4,754,500 | 12.56 | 12.81 | 12.25 | 12.32 | 00:00:00 | | 2007-11-16 | 4,846,300 | 12.38 | 12.57 | 11.97 | 12.16 | 00:00:00 | | 2007-11-19 | 8,438,600 | 12.00 | 12.14 | 11.21 | 11.25 | 00:00:00 | | 2007-11-20 | 18,469,900 | 11.50 | 12.01 | 10.46 | 11.53 | 00:00:00 | | 2007-11-21 | 8,650,300 | 11.46 | 11.46 | 10.87 | 10.96 | 00:00:00 | | 2007-11-23 | 2,802,800 | 11.04 | 11.55 | 11.01 | 11.38 | 00:00:00 | | 2007-11-26 | 8,334,500 | 11.40 | 11.41 | 10.57 | 10.58 | 00:00:00 | | 2007-11-27 | 8,769,100 | 10.71 | 10.92 | 10.15 | 10.41 | 00:00:00 | | 2007-11-28 | 8,369,700 | 10.53 | 10.99 | 10.47 | 10.69 | 00:00:00 | | 2007-11-29 | 5,957,700 | 10.67 | 10.78 | 10.27 | 10.47 | 00:00:00 | | 2007-11-30 | 16,256,800 | 10.78 | 12.15 | 10.77 | 11.97 | 00:00:00 | | 2007-12-03 | 8,662,400 | 11.77 | 12.50 | 11.63 | 12.34 | 00:00:00 | | 2007-12-04 | 6,032,200 | 12.24 | 12.48 | 12.02 | 12.02 | 00:00:00 | | 2007-12-05 | 6,583,500 | 12.19 | 12.73 | 12.19 | 12.63 | 00:00:00 | | 2007-12-06 | 15,820,900 | 12.63 | 14.29 | 12.50 | 14.12 | 00:00:00 | | 2007-12-07 | 7,319,100 | 13.99 | 14.32 | 13.69 | 13.86 | 00:00:00 | | 2007-12-10 | 7,081,200 | 13.87 | 14.83 | 13.75 | 14.76 | 00:00:00 | | 2007-12-11 | 12,300,300 | 14.85 | 14.90 | 13.07 | 13.21 | 00:00:00 | | 2007-12-12 | 10,446,300 | 14.39 | 14.44 | 13.40 | 13.77 | 00:00:00 | | 2007-12-13 | 6,886,700 | 13.68 | 14.05 | 13.41 | 13.97 | 00:00:00 | | 2007-12-14 | 5,987,300 | 13.73 | 14.00 | 13.25 | 13.31 | 00:00:00 | | 2007-12-17 | 7,494,500 | 13.23 | 14.02 | 13.03 | 13.54 | 00:00:00 | | 2007-12-18 | 7,181,400 | 13.61 | 13.81 | 13.26 | 13.41 | 00:00:00 | | 2007-12-19 | 6,919,700 | 13.37 | 13.50 | 12.92 | 13.17 | 00:00:00 | | 2007-12-20 | 4,957,000 | 13.02 | 13.30 | 12.68 | 13.22 | 00:00:00 | | 2007-12-21 | 8,398,700 | 13.46 | 13.75 | 12.96 | 13.41 | 00:00:00 | | 2007-12-24 | 1,968,900 | 13.31 | 13.94 | 13.23 | 13.83 | 00:00:00 | | 2007-12-26 | 3,632,200 | 14.00 | 14.00 | 13.40 | 13.76 | 00:00:00 | | 2007-12-27 | 4,627,500 | 13.59 | 13.97 | 13.50 | 13.66 | 00:00:00 | | 2007-12-28 | 4,693,700 | 13.76 | 13.82 | 12.98 | 13.10 | 00:00:00 | | 2007-12-31 | 5,823,200 | 13.03 | 13.68 | 12.81 | 13.17 | 00:00:00 | | 2008-01-02 | 5,731,900 | 13.19 | 13.25 | 12.79 | 12.84 | 00:00:00 | | 2008-01-03 | 6,896,300 | 12.91 | 13.06 | 11.98 | 12.15 | 00:00:00 | | 2008-01-04 | 13,329,800 | 12.01 | 12.01 | 10.66 | 10.92 | 00:00:00 | | 2008-01-07 | 11,011,100 | 11.00 | 11.24 | 10.37 | 10.96 | 00:00:00 | | 2008-01-08 | 11,053,700 | 11.00 | 11.40 | 10.25 | 10.27 | 00:00:00 | | 2008-01-09 | 9,569,700 | 10.25 | 10.53 | 9.78 | 10.53 | 00:00:00 | | 2008-01-10 | 10,340,500 | 10.47 | 11.40 | 10.19 | 11.14 | 00:00:00 | | 2008-01-11 | 11,052,900 | 11.15 | 11.46 | 10.76 | 11.05 | 00:00:00 | | 2008-01-14 | 9,351,000 | 11.02 | 11.62 | 10.91 | 11.54 | 00:00:00 | | 2008-01-15 | 9,896,500 | 11.37 | 11.59 | 11.15 | 11.30 | 00:00:00 | | 2008-01-16 | 11,934,100 | 11.01 | 12.01 | 11.01 | 11.51 | 00:00:00 | | 2008-01-17 | 13,617,100 | 11.69 | 12.00 | 11.44 | 11.71 | 00:00:00 | | 2008-01-18 | 12,328,000 | 11.81 | 12.24 | 11.67 | 12.13 | 00:00:00 | | 2008-01-22 | 10,612,100 | 11.50 | 13.18 | 11.50 | 12.90 | 00:00:00 | | 2008-01-23 | 18,143,600 | 12.69 | 14.62 | 12.44 | 14.45 | 00:00:00 | | 2008-01-24 | 16,479,200 | 14.50 | 15.58 | 14.21 | 15.48 | 00:00:00 | | 2008-01-25 | 18,354,600 | 15.89 | 17.00 | 15.43 | 15.43 | 00:00:00 | | 2008-01-28 | 14,337,100 | 15.20 | 15.99 | 14.65 | 15.90 | 00:00:00 | | 2008-01-29 | 16,434,800 | 15.85 | 16.98 | 15.50 | 16.73 | 00:00:00 | | 2008-01-30 | 14,453,200 | 16.65 | 16.65 | 15.53 | 15.62 | 00:00:00 | | 2008-01-31 | 19,952,400 | 15.10 | 17.80 | 14.95 | 17.26 | 00:00:00 | | 2008-02-01 | 15,763,400 | 17.29 | 17.78 | 16.52 | 17.31 | 00:00:00 | | 2008-02-04 | 9,525,200 | 17.25 | 17.25 | 16.28 | 16.56 | 00:00:00 | | 2008-02-05 | 14,526,700 | 16.29 | 16.94 | 15.35 | 15.45 | 00:00:00 | | 2008-02-06 | 10,853,000 | 15.64 | 15.77 | 14.54 | 14.81 | 00:00:00 | | 2008-02-07 | 16,956,300 | 14.51 | 16.61 | 14.49 | 15.04 | 00:00:00 | | 2008-02-08 | 12,175,100 | 15.06 | 15.27 | 13.64 | 14.17 | 00:00:00 | | 2008-02-11 | 7,083,100 | 14.19 | 14.74 | 13.75 | 14.50 | 00:00:00 | | 2008-02-12 | 6,559,800 | 14.62 | 14.89 | 13.96 | 14.19 | 00:00:00 | | 2008-02-13 | 7,287,000 | 14.32 | 14.52 | 13.92 | 14.46 | 00:00:00 | | 2008-02-14 | 5,445,600 | 14.49 | 14.70 | 13.98 | 14.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
