|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,445,600 | 14.49 | 14.70 | 13.98 | 14.08 | 00:00:00 | | 2008-02-15 | 6,251,700 | 14.04 | 14.14 | 13.40 | 13.82 | 00:00:00 | | 2008-02-19 | 12,011,000 | 13.93 | 14.61 | 13.59 | 14.29 | 00:00:00 | | 2008-02-20 | 11,988,100 | 14.14 | 15.49 | 14.01 | 15.45 | 00:00:00 | | 2008-02-21 | 13,709,500 | 15.47 | 16.35 | 15.19 | 15.32 | 00:00:00 | | 2008-02-22 | 8,587,500 | 15.16 | 15.32 | 14.50 | 15.22 | 00:00:00 | | 2008-02-25 | 8,006,700 | 15.20 | 15.54 | 14.83 | 15.50 | 00:00:00 | | 2008-02-26 | 11,286,600 | 15.40 | 16.72 | 15.25 | 16.43 | 00:00:00 | | 2008-02-27 | 13,483,500 | 16.36 | 17.60 | 16.26 | 17.10 | 00:00:00 | | 2008-02-28 | 12,728,900 | 16.76 | 16.93 | 15.32 | 15.52 | 00:00:00 | | 2008-02-29 | 13,941,900 | 15.11 | 15.23 | 13.86 | 14.03 | 00:00:00 | | 2008-03-03 | 11,457,100 | 13.86 | 13.95 | 13.31 | 13.59 | 00:00:00 | | 2008-03-04 | 11,116,600 | 13.44 | 13.94 | 13.10 | 13.75 | 00:00:00 | | 2008-03-05 | 12,749,000 | 13.99 | 14.69 | 13.55 | 14.26 | 00:00:00 | | 2008-03-06 | 8,343,000 | 14.17 | 14.26 | 13.01 | 13.15 | 00:00:00 | | 2008-03-07 | 8,292,100 | 12.76 | 13.33 | 12.55 | 12.96 | 00:00:00 | | 2008-03-10 | 8,857,400 | 13.00 | 13.28 | 12.43 | 12.79 | 00:00:00 | | 2008-03-11 | 12,566,000 | 13.45 | 14.33 | 13.20 | 14.33 | 00:00:00 | | 2008-03-12 | 8,173,900 | 14.49 | 14.63 | 13.58 | 13.64 | 00:00:00 | | 2008-03-13 | 14,012,700 | 13.13 | 14.78 | 12.81 | 14.49 | 00:00:00 | | 2008-03-14 | 12,299,500 | 14.61 | 14.92 | 13.43 | 13.91 | 00:00:00 | | 2008-03-17 | 10,610,700 | 13.00 | 14.08 | 12.91 | 13.72 | 00:00:00 | | 2008-03-18 | 13,073,500 | 14.35 | 15.23 | 14.01 | 14.76 | 00:00:00 | | 2008-03-19 | 8,858,200 | 14.98 | 15.68 | 14.54 | 14.63 | 00:00:00 | | 2008-03-20 | 10,787,500 | 14.64 | 16.05 | 14.60 | 15.68 | 00:00:00 | | 2008-03-24 | 15,919,400 | 15.85 | 17.49 | 15.80 | 16.70 | 00:00:00 | | 2008-03-25 | 16,509,000 | 16.99 | 17.00 | 16.16 | 16.25 | 00:00:00 | | 2008-03-26 | 15,864,400 | 16.08 | 16.33 | 15.11 | 15.20 | 00:00:00 | | 2008-03-27 | 11,753,000 | 15.57 | 16.12 | 15.32 | 15.53 | 00:00:00 | | 2008-03-28 | 5,975,400 | 15.49 | 15.73 | 15.16 | 15.36 | 00:00:00 | | 2008-03-31 | 8,522,700 | 15.36 | 16.04 | 15.01 | 15.75 | 00:00:00 | | 2008-04-01 | 11,695,300 | 15.95 | 17.17 | 15.95 | 17.07 | 00:00:00 | | 2008-04-02 | 14,308,400 | 17.06 | 17.95 | 16.91 | 17.16 | 00:00:00 | | 2008-04-03 | 8,997,300 | 16.99 | 17.46 | 16.43 | 17.23 | 00:00:00 | | 2008-04-04 | 7,410,700 | 17.27 | 17.35 | 16.63 | 16.93 | 00:00:00 | | 2008-04-07 | 7,536,700 | 17.10 | 17.79 | 16.91 | 16.96 | 00:00:00 | | 2008-04-08 | 8,936,600 | 16.87 | 16.87 | 16.00 | 16.22 | 00:00:00 | | 2008-04-09 | 8,007,900 | 16.26 | 16.42 | 15.65 | 15.71 | 00:00:00 | | 2008-04-10 | 9,303,800 | 15.60 | 16.50 | 15.60 | 16.10 | 00:00:00 | | 2008-04-11 | 4,845,900 | 15.87 | 16.33 | 15.62 | 15.72 | 00:00:00 | | 2008-04-14 | 6,567,300 | 15.57 | 15.59 | 15.00 | 15.13 | 00:00:00 | | 2008-04-15 | 5,716,200 | 15.21 | 15.59 | 14.90 | 15.49 | 00:00:00 | | 2008-04-16 | 6,867,100 | 15.66 | 16.28 | 15.39 | 16.22 | 00:00:00 | | 2008-04-17 | 8,528,700 | 16.10 | 16.36 | 15.65 | 16.24 | 00:00:00 | | 2008-04-18 | 8,072,900 | 16.55 | 17.08 | 16.44 | 16.71 | 00:00:00 | | 2008-04-21 | 4,782,900 | 16.59 | 16.74 | 16.24 | 16.64 | 00:00:00 | | 2008-04-22 | 5,301,700 | 16.55 | 16.78 | 16.08 | 16.27 | 00:00:00 | | 2008-04-23 | 9,848,700 | 16.28 | 16.41 | 15.53 | 15.89 | 00:00:00 | | 2008-04-24 | 8,220,300 | 15.84 | 17.16 | 15.32 | 16.73 | 00:00:00 | | 2008-04-25 | 5,525,000 | 16.79 | 17.21 | 16.37 | 17.03 | 00:00:00 | | 2008-04-28 | 7,779,200 | 17.06 | 17.42 | 16.40 | 17.15 | 00:00:00 | | 2008-04-29 | 6,686,000 | 17.05 | 17.05 | 16.26 | 16.69 | 00:00:00 | | 2008-04-30 | 9,160,800 | 16.69 | 16.71 | 15.46 | 15.49 | 00:00:00 | | 2008-05-01 | 8,942,900 | 15.45 | 16.11 | 15.31 | 15.85 | 00:00:00 | | 2008-05-02 | 5,868,800 | 16.24 | 16.30 | 15.51 | 15.65 | 00:00:00 | | 2008-05-05 | 5,822,100 | 15.74 | 16.22 | 15.54 | 15.97 | 00:00:00 | | 2008-05-06 | 12,232,400 | 15.36 | 16.94 | 15.35 | 16.85 | 00:00:00 | | 2008-05-07 | 8,090,500 | 16.72 | 16.77 | 15.50 | 15.74 | 00:00:00 | | 2008-05-08 | 7,080,900 | 15.83 | 16.06 | 15.03 | 15.19 | 00:00:00 | | 2008-05-09 | 6,605,600 | 15.18 | 15.46 | 14.55 | 14.83 | 00:00:00 | | 2008-05-12 | 5,701,000 | 14.83 | 15.26 | 14.83 | 15.15 | 00:00:00 | | 2008-05-13 | 5,190,400 | 15.15 | 15.22 | 14.56 | 14.93 | 00:00:00 | | 2008-05-14 | 6,713,800 | 14.94 | 15.60 | 14.93 | 15.36 | 00:00:00 | | 2008-05-15 | 8,631,900 | 15.31 | 15.89 | 15.19 | 15.79 | 00:00:00 | | 2008-05-16 | 7,812,300 | 16.29 | 16.32 | 15.40 | 15.49 | 00:00:00 | | 2008-05-19 | 7,447,600 | 15.46 | 15.50 | 14.89 | 15.01 | 00:00:00 | | 2008-05-20 | 8,971,500 | 14.91 | 14.91 | 14.15 | 14.32 | 00:00:00 | | 2008-05-21 | 11,637,700 | 14.32 | 14.32 | 13.10 | 13.43 | 00:00:00 | | 2008-05-22 | 7,720,800 | 13.47 | 13.73 | 13.26 | 13.40 | 00:00:00 | | 2008-05-23 | 9,143,800 | 13.40 | 13.40 | 12.62 | 13.04 | 00:00:00 | | 2008-05-27 | 8,319,800 | 13.03 | 13.47 | 12.95 | 13.05 | 00:00:00 | | 2008-05-28 | 10,494,200 | 13.13 | 13.37 | 12.59 | 12.92 | 00:00:00 | | 2008-05-29 | 10,673,100 | 12.85 | 12.85 | 12.45 | 12.63 | 00:00:00 | | 2008-05-30 | 5,830,400 | 12.74 | 12.96 | 12.60 | 12.71 | 00:00:00 | | 2008-06-02 | 6,233,400 | 12.60 | 12.69 | 12.20 | 12.54 | 00:00:00 | | 2008-06-03 | 8,613,800 | 12.62 | 13.26 | 12.62 | 13.17 | 00:00:00 | | 2008-06-04 | 9,726,800 | 13.14 | 13.30 | 12.63 | 12.65 | 00:00:00 | | 2008-06-05 | 12,850,100 | 12.68 | 12.95 | 12.22 | 12.63 | 00:00:00 | | 2008-06-06 | 10,399,400 | 12.50 | 12.50 | 11.57 | 11.64 | 00:00:00 | | 2008-06-09 | 10,492,000 | 11.62 | 12.10 | 11.23 | 11.73 | 00:00:00 | | 2008-06-10 | 9,926,800 | 11.62 | 12.36 | 11.32 | 12.17 | 00:00:00 | | 2008-06-11 | 7,465,200 | 12.21 | 12.24 | 11.18 | 11.19 | 00:00:00 | | 2008-06-12 | 6,038,500 | 11.21 | 11.77 | 11.21 | 11.42 | 00:00:00 | | 2008-06-13 | 3,941,100 | 11.48 | 11.93 | 11.39 | 11.90 | 00:00:00 | | 2008-06-16 | 4,958,700 | 11.88 | 12.25 | 11.67 | 12.18 | 00:00:00 | | 2008-06-17 | 5,986,000 | 12.23 | 12.35 | 11.61 | 12.01 | 00:00:00 | | 2008-06-18 | 8,583,200 | 11.99 | 12.33 | 11.74 | 12.15 | 00:00:00 | | 2008-06-19 | 8,150,300 | 12.17 | 12.64 | 11.95 | 12.56 | 00:00:00 | | 2008-06-20 | 7,834,000 | 12.38 | 12.46 | 12.10 | 12.20 | 00:00:00 | | 2008-06-23 | 6,774,000 | 12.32 | 12.35 | 11.70 | 11.76 | 00:00:00 | | 2008-06-24 | 13,585,000 | 12.39 | 13.32 | 11.60 | 12.62 | 00:00:00 | | 2008-06-25 | 7,829,900 | 12.83 | 13.36 | 12.39 | 12.51 | 00:00:00 | | 2008-06-26 | 9,498,700 | 12.47 | 12.47 | 11.60 | 11.80 | 00:00:00 | | 2008-06-27 | 8,440,200 | 11.79 | 12.06 | 11.34 | 11.58 | 00:00:00 | | 2008-06-30 | 10,299,400 | 11.57 | 11.57 | 10.74 | 10.85 | 00:00:00 | | 2008-07-01 | 9,345,300 | 10.74 | 11.23 | 10.39 | 11.16 | 00:00:00 | | 2008-07-02 | 6,675,200 | 11.19 | 11.40 | 10.55 | 10.60 | 00:00:00 | | 2008-07-03 | 5,609,900 | 10.70 | 10.74 | 10.28 | 10.55 | 00:00:00 | | 2008-07-07 | 10,562,800 | 10.55 | 10.79 | 9.68 | 10.09 | 00:00:00 | | 2008-07-08 | 13,118,800 | 10.02 | 11.02 | 9.65 | 11.00 | 00:00:00 | | 2008-07-09 | 15,122,200 | 11.28 | 11.65 | 10.06 | 10.10 | 00:00:00 | | 2008-07-10 | 9,636,700 | 10.10 | 10.43 | 9.74 | 9.92 | 00:00:00 | | 2008-07-11 | 13,923,800 | 9.41 | 10.18 | 9.31 | 9.62 | 00:00:00 | | 2008-07-14 | 6,858,400 | 10.11 | 10.11 | 9.48 | 9.57 | 00:00:00 | | 2008-07-15 | 9,485,700 | 9.47 | 9.95 | 8.93 | 9.63 | 00:00:00 | | 2008-07-16 | 10,373,300 | 9.55 | 11.31 | 9.45 | 11.07 | 00:00:00 | | 2008-07-17 | 12,132,500 | 11.29 | 11.69 | 10.48 | 11.44 | 00:00:00 | | 2008-07-18 | 6,642,100 | 11.60 | 11.60 | 10.78 | 11.13 | 00:00:00 | | 2008-07-21 | 5,962,300 | 11.19 | 11.47 | 10.78 | 11.12 | 00:00:00 | | 2008-07-22 | 5,705,900 | 11.07 | 12.01 | 10.60 | 11.89 | 00:00:00 | | 2008-07-23 | 12,575,100 | 11.93 | 13.29 | 11.74 | 12.53 | 00:00:00 | | 2008-07-24 | 9,531,500 | 12.46 | 12.54 | 10.67 | 10.80 | 00:00:00 | | 2008-07-25 | 8,327,700 | 10.75 | 11.48 | 10.43 | 10.80 | 00:00:00 | | 2008-07-28 | 7,735,700 | 10.97 | 11.17 | 10.26 | 10.48 | 00:00:00 | | 2008-07-29 | 7,944,800 | 10.54 | 11.24 | 10.34 | 11.14 | 00:00:00 | | 2008-07-30 | 6,954,000 | 11.39 | 11.74 | 10.52 | 10.94 | 00:00:00 | | 2008-07-31 | 6,084,100 | 10.75 | 11.66 | 10.51 | 11.12 | 00:00:00 | | 2008-08-01 | 5,998,500 | 11.10 | 11.45 | 10.59 | 11.23 | 00:00:00 | | 2008-08-04 | 7,609,300 | 11.04 | 11.46 | 10.79 | 11.22 | 00:00:00 | | 2008-08-05 | 9,145,400 | 11.18 | 11.55 | 10.68 | 11.19 | 00:00:00 | | 2008-08-06 | 8,441,100 | 11.12 | 11.66 | 10.64 | 11.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
