|
 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 | | 2008-08-06 | 8,441,100 | 11.12 | 11.66 | 10.64 | 11.44 | 00:00:00 | | 2008-08-07 | 11,154,500 | 11.10 | 11.60 | 10.85 | 11.17 | 00:00:00 | | 2008-08-08 | 8,898,300 | 11.09 | 12.36 | 11.01 | 12.04 | 00:00:00 | | 2008-08-11 | 8,110,800 | 12.01 | 13.02 | 11.91 | 12.21 | 00:00:00 | | 2008-08-12 | 7,591,100 | 12.21 | 12.42 | 11.24 | 11.41 | 00:00:00 | | 2008-08-13 | 8,455,500 | 11.40 | 11.61 | 10.70 | 11.05 | 00:00:00 | | 2008-08-14 | 6,362,100 | 11.02 | 11.80 | 10.76 | 11.60 | 00:00:00 | | 2008-08-15 | 6,410,900 | 11.68 | 12.44 | 11.68 | 11.73 | 00:00:00 | | 2008-08-18 | 6,447,200 | 11.76 | 11.86 | 10.90 | 10.99 | 00:00:00 | | 2008-08-19 | 6,160,900 | 10.78 | 10.98 | 10.42 | 10.70 | 00:00:00 | | 2008-08-20 | 5,272,600 | 10.78 | 10.85 | 10.40 | 10.73 | 00:00:00 | | 2008-08-21 | 7,112,200 | 10.48 | 11.47 | 10.41 | 11.40 | 00:00:00 | | 2008-08-22 | 6,127,600 | 11.72 | 11.74 | 10.84 | 11.35 | 00:00:00 | | 2008-08-25 | 4,710,100 | 11.11 | 11.42 | 10.91 | 10.99 | 00:00:00 | | 2008-08-26 | 4,928,700 | 10.78 | 11.32 | 10.75 | 10.95 | 00:00:00 | | 2008-08-27 | 6,956,100 | 11.11 | 11.69 | 11.02 | 11.66 | 00:00:00 | | 2008-08-28 | 7,882,100 | 11.67 | 12.34 | 11.60 | 12.19 | 00:00:00 | | 2008-08-29 | 5,529,100 | 12.23 | 12.73 | 12.05 | 12.46 | 00:00:00 | | 2008-09-02 | 9,991,600 | 12.91 | 13.62 | 12.55 | 12.87 | 00:00:00 | | 2008-09-03 | 5,927,400 | 12.78 | 13.00 | 12.39 | 12.90 | 00:00:00 | | 2008-09-04 | 7,649,000 | 12.55 | 12.62 | 11.79 | 12.05 | 00:00:00 | | 2008-09-05 | 7,063,400 | 11.97 | 12.66 | 11.48 | 12.58 | 00:00:00 | | 2008-09-08 | 20,335,800 | 13.98 | 14.32 | 13.05 | 14.11 | 00:00:00 | | 2008-09-09 | 15,780,000 | 13.53 | 13.98 | 12.45 | 12.83 | 00:00:00 | | 2008-09-10 | 12,882,300 | 12.91 | 13.66 | 12.56 | 13.22 | 00:00:00 | | 2008-09-11 | 10,740,200 | 12.84 | 13.75 | 12.61 | 13.68 | 00:00:00 | | 2008-09-12 | 8,967,500 | 13.40 | 14.39 | 13.29 | 13.90 | 00:00:00 | | 2008-09-15 | 11,522,900 | 13.01 | 13.68 | 12.47 | 12.55 | 00:00:00 | | 2008-09-16 | 12,653,600 | 12.11 | 13.07 | 11.64 | 12.83 | 00:00:00 | | 2008-09-17 | 12,847,100 | 12.52 | 12.98 | 11.90 | 12.19 | 00:00:00 | | 2008-09-18 | 21,831,100 | 12.71 | 13.82 | 10.89 | 13.61 | 00:00:00 | | 2008-09-19 | 19,230,800 | 14.63 | 15.46 | 14.03 | 15.04 | 00:00:00 | | 2008-09-22 | 11,569,400 | 15.15 | 15.15 | 12.45 | 12.55 | 00:00:00 | | 2008-09-23 | 10,516,000 | 12.59 | 13.17 | 12.14 | 12.42 | 00:00:00 | | 2008-09-24 | 8,431,300 | 12.60 | 13.33 | 12.23 | 13.18 | 00:00:00 | | 2008-09-25 | 11,192,300 | 13.38 | 14.00 | 13.05 | 13.92 | 00:00:00 | | 2008-09-26 | 12,451,600 | 13.22 | 13.85 | 13.21 | 13.81 | 00:00:00 | | 2008-09-29 | 14,846,400 | 13.60 | 13.67 | 11.71 | 12.10 | 00:00:00 | | 2008-09-30 | 8,542,400 | 12.22 | 13.12 | 11.69 | 13.02 | 00:00:00 | | 2008-10-01 | 8,941,400 | 12.54 | 13.40 | 12.39 | 13.28 | 00:00:00 | | 2008-10-02 | 8,898,100 | 13.13 | 13.37 | 11.96 | 12.08 | 00:00:00 | | 2008-10-03 | 12,693,100 | 12.40 | 12.63 | 10.93 | 11.07 | 00:00:00 | | 2008-10-06 | 13,892,000 | 10.55 | 10.87 | 9.73 | 10.58 | 00:00:00 | | 2008-10-07 | 12,905,100 | 10.52 | 10.72 | 9.60 | 9.79 | 00:00:00 | | 2008-10-08 | 18,392,900 | 8.92 | 10.48 | 8.79 | 9.74 | 00:00:00 | | 2008-10-09 | 15,103,400 | 10.16 | 10.16 | 7.93 | 8.13 | 00:00:00 | | 2008-10-10 | 19,173,200 | 7.61 | 8.68 | 7.18 | 8.53 | 00:00:00 | | 2008-10-13 | 11,188,900 | 9.26 | 9.39 | 8.21 | 8.59 | 00:00:00 | | 2008-10-14 | 11,949,300 | 9.16 | 9.24 | 7.77 | 8.21 | 00:00:00 | | 2008-10-15 | 12,078,400 | 7.88 | 8.06 | 7.05 | 7.32 | 00:00:00 | | 2008-10-16 | 16,524,100 | 7.19 | 7.56 | 6.47 | 7.38 | 00:00:00 | | 2008-10-17 | 20,632,400 | 6.82 | 7.10 | 6.62 | 6.77 | 00:00:00 | | 2008-10-20 | 8,288,300 | 6.95 | 7.27 | 6.71 | 7.20 | 00:00:00 | | 2008-10-21 | 8,024,700 | 6.96 | 7.34 | 6.77 | 6.78 | 00:00:00 | | 2008-10-22 | 11,212,200 | 6.63 | 7.13 | 6.35 | 6.49 | 00:00:00 | | 2008-10-23 | 24,805,100 | 6.54 | 6.66 | 4.59 | 5.13 | 00:00:00 | | 2008-10-24 | 14,608,400 | 4.59 | 5.59 | 4.52 | 5.07 | 00:00:00 | | 2008-10-27 | 10,095,000 | 4.86 | 5.29 | 4.67 | 4.70 | 00:00:00 | | 2008-10-28 | 11,079,300 | 4.92 | 5.46 | 4.33 | 5.16 | 00:00:00 | | 2008-10-29 | 16,133,800 | 5.13 | 6.33 | 5.00 | 5.96 | 00:00:00 | | 2008-10-30 | 13,210,000 | 6.10 | 6.65 | 6.03 | 6.48 | 00:00:00 | | 2008-10-31 | 13,182,700 | 6.37 | 7.38 | 6.22 | 7.38 | 00:00:00 | | 2008-11-03 | 10,182,700 | 7.63 | 7.71 | 6.55 | 6.68 | 00:00:00 | | 2008-11-04 | 8,871,300 | 7.01 | 7.22 | 6.67 | 6.87 | 00:00:00 | | 2008-11-05 | 12,253,300 | 6.68 | 7.96 | 6.56 | 6.81 | 00:00:00 | | 2008-11-06 | 15,723,400 | 6.88 | 7.36 | 6.58 | 7.32 | 00:00:00 | | 2008-11-07 | 10,467,800 | 7.26 | 7.38 | 6.65 | 6.88 | 00:00:00 | | 2008-11-10 | 7,074,100 | 7.10 | 7.14 | 6.14 | 6.24 | 00:00:00 | | 2008-11-11 | 6,948,800 | 6.08 | 6.52 | 5.86 | 6.33 | 00:00:00 | | 2008-11-12 | 8,269,300 | 6.15 | 6.15 | 5.50 | 5.58 | 00:00:00 | | 2008-11-13 | 12,357,100 | 5.60 | 6.07 | 4.96 | 6.07 | 00:00:00 | | 2008-11-14 | 8,311,900 | 5.81 | 6.57 | 5.55 | 5.79 | 00:00:00 | | 2008-11-17 | 7,686,300 | 5.68 | 6.01 | 5.56 | 5.77 | 00:00:00 | | 2008-11-18 | 7,983,300 | 5.74 | 5.94 | 5.27 | 5.56 | 00:00:00 | | 2008-11-19 | 10,118,500 | 5.42 | 5.50 | 4.76 | 4.78 | 00:00:00 | | 2008-11-20 | 7,752,200 | 4.75 | 5.25 | 4.45 | 4.52 | 00:00:00 | | 2008-11-21 | 14,005,900 | 4.80 | 4.80 | 3.79 | 4.34 | 00:00:00 | | 2008-11-24 | 9,320,700 | 4.40 | 5.32 | 4.25 | 5.00 | 00:00:00 | | 2008-11-25 | 21,477,000 | 5.25 | 7.44 | 5.25 | 6.90 | 00:00:00 | | 2008-11-26 | 15,739,800 | 6.68 | 8.10 | 6.41 | 7.52 | 00:00:00 | | 2008-11-28 | 4,849,200 | 7.44 | 7.76 | 6.65 | 6.87 | 00:00:00 | | 2008-12-01 | 7,710,900 | 6.65 | 6.84 | 5.91 | 6.02 | 00:00:00 | | 2008-12-02 | 6,721,100 | 6.13 | 6.65 | 5.97 | 6.64 | 00:00:00 | | 2008-12-03 | 11,884,100 | 6.38 | 7.66 | 6.35 | 7.28 | 00:00:00 | | 2008-12-04 | 13,167,700 | 7.13 | 8.56 | 7.05 | 7.82 | 00:00:00 | | 2008-12-05 | 8,307,800 | 7.63 | 8.22 | 7.10 | 8.17 | 00:00:00 | | 2008-12-08 | 7,583,900 | 8.54 | 8.60 | 7.85 | 8.50 | 00:00:00 | | 2008-12-09 | 7,763,200 | 8.36 | 8.74 | 7.62 | 7.77 | 00:00:00 | | 2008-12-10 | 7,991,600 | 8.06 | 8.41 | 7.51 | 8.34 | 00:00:00 | | 2008-12-11 | 7,048,600 | 8.21 | 8.35 | 7.41 | 7.54 | 00:00:00 | | 2008-12-12 | 6,318,100 | 7.18 | 8.09 | 7.13 | 7.78 | 00:00:00 | | 2008-12-15 | 6,276,000 | 7.50 | 7.60 | 6.85 | 7.02 | 00:00:00 | | 2008-12-16 | 8,221,600 | 6.89 | 7.86 | 6.88 | 7.79 | 00:00:00 | | 2008-12-17 | 9,533,000 | 7.60 | 8.90 | 7.55 | 8.40 | 00:00:00 | | 2008-12-18 | 11,302,300 | 8.46 | 8.95 | 7.36 | 7.67 | 00:00:00 | | 2008-12-19 | 12,899,300 | 7.87 | 8.00 | 7.29 | 7.44 | 00:00:00 | | 2008-12-22 | 5,090,000 | 7.48 | 7.60 | 6.75 | 7.05 | 00:00:00 | | 2008-12-23 | 4,550,600 | 7.10 | 7.26 | 6.79 | 6.84 | 00:00:00 | | 2008-12-24 | 1,208,500 | 7.00 | 7.00 | 6.70 | 6.75 | 00:00:00 | | 2008-12-26 | 2,284,800 | 6.69 | 6.98 | 6.53 | 6.58 | 00:00:00 | | 2008-12-29 | 4,173,000 | 6.60 | 6.68 | 6.24 | 6.52 | 00:00:00 | | 2008-12-30 | 4,357,600 | 6.62 | 7.03 | 6.30 | 6.99 | 00:00:00 | | 2008-12-31 | 4,392,600 | 6.92 | 7.19 | 6.80 | 7.07 | 00:00:00 | | 2009-01-02 | 4,164,400 | 7.10 | 7.44 | 6.85 | 7.34 | 00:00:00 | | 2009-01-05 | 7,633,500 | 7.40 | 8.09 | 7.15 | 8.00 | 00:00:00 | | 2009-01-06 | 8,488,700 | 8.28 | 8.39 | 7.86 | 8.00 | 00:00:00 | | 2009-01-07 | 5,802,300 | 7.84 | 7.96 | 7.44 | 7.57 | 00:00:00 | | 2009-01-08 | 6,393,900 | 7.28 | 8.20 | 7.28 | 8.15 | 00:00:00 | | 2009-01-09 | 12,101,000 | 7.97 | 8.11 | 7.20 | 7.88 | 00:00:00 | | 2009-01-12 | 7,419,900 | 8.05 | 8.05 | 7.16 | 7.23 | 00:00:00 | | 2009-01-13 | 6,860,600 | 7.23 | 7.50 | 6.87 | 7.20 | 00:00:00 | | 2009-01-14 | 6,465,400 | 7.16 | 7.16 | 6.50 | 6.57 | 00:00:00 | | 2009-01-15 | 8,834,100 | 6.61 | 7.10 | 6.18 | 6.60 | 00:00:00 | | 2009-01-16 | 7,599,700 | 6.71 | 6.98 | 6.28 | 6.78 | 00:00:00 | | 2009-01-20 | 10,323,300 | 6.73 | 6.84 | 5.98 | 6.07 | 00:00:00 | | 2009-01-21 | 8,786,400 | 6.20 | 6.35 | 5.72 | 6.32 | 00:00:00 | | 2009-01-22 | 6,015,000 | 6.07 | 6.30 | 5.89 | 6.06 | 00:00:00 | | 2009-01-23 | 7,674,400 | 5.98 | 6.70 | 5.82 | 6.38 | 00:00:00 | | 2009-01-26 | 9,366,400 | 6.48 | 6.90 | 6.19 | 6.48 | 00:00:00 | | 2009-01-27 | 5,126,100 | 6.51 | 6.67 | 6.25 | 6.40 | 00:00:00 | | 2009-01-28 | 7,786,400 | 6.70 | 7.20 | 6.57 | 7.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
