TR4DER - D.R. Horton [DHI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	760,100	13.19	13.25	13.00	13.13	00:00:00
2000-06-26	339,700	13.25	13.50	13.25	13.38	00:00:00
2000-06-27	471,900	13.38	13.94	13.31	13.81	00:00:00
2000-06-28	399,300	13.81	13.88	13.69	13.69	00:00:00
2000-06-29	699,400	13.63	14.38	13.63	14.00	00:00:00
2000-06-30	1,824,600	14.19	14.50	13.56	13.56	00:00:00
2000-07-03	247,200	13.75	14.31	13.75	14.25	00:00:00
2000-07-05	1,033,400	14.31	14.81	14.19	14.75	00:00:00
2000-07-06	890,400	14.81	15.06	14.81	15.00	00:00:00
2000-07-07	661,700	15.06	15.25	14.69	14.88	00:00:00
2000-07-10	1,112,100	14.56	15.00	14.13	14.94	00:00:00
2000-07-11	547,700	14.44	14.63	14.25	14.38	00:00:00
2000-07-12	766,600	14.44	14.88	14.38	14.75	00:00:00
2000-07-13	899,400	14.75	14.75	14.00	14.25	00:00:00
2000-07-14	412,300	14.38	14.63	14.13	14.13	00:00:00
2000-07-17	425,400	14.50	14.63	14.25	14.38	00:00:00
2000-07-18	561,500	14.31	14.88	14.31	14.50	00:00:00
2000-07-19	322,700	14.56	14.94	14.50	14.88	00:00:00
2000-07-20	683,800	14.81	15.31	14.81	15.19	00:00:00
2000-07-21	705,600	15.44	15.44	15.00	15.31	00:00:00
2000-07-24	734,300	15.38	15.44	14.81	14.94	00:00:00
2000-07-25	835,900	15.06	15.19	14.75	14.88	00:00:00
2000-07-26	855,200	14.81	15.63	14.81	15.56	00:00:00
2000-07-27	635,200	15.88	15.88	15.75	15.75	00:00:00
2000-07-28	882,400	15.81	15.81	15.25	15.31	00:00:00
2000-07-31	586,600	15.19	15.50	15.19	15.50	00:00:00
2000-08-01	329,600	15.50	15.88	15.31	15.88	00:00:00
2000-08-02	385,800	15.75	15.94	15.75	15.88	00:00:00
2000-08-03	613,800	15.88	16.25	15.69	16.19	00:00:00
2000-08-04	483,800	16.19	16.44	16.12	16.44	00:00:00
2000-08-07	1,976,400	16.69	18.19	16.56	18.19	00:00:00
2000-08-08	3,194,100	18.00	19.56	18.00	19.19	00:00:00
2000-08-09	1,533,500	19.25	19.56	18.37	18.37	00:00:00
2000-08-10	687,500	18.37	18.37	17.62	18.00	00:00:00
2000-08-11	872,200	18.12	19.00	18.12	19.00	00:00:00
2000-08-14	491,800	18.94	19.19	18.62	18.75	00:00:00
2000-08-15	620,000	18.69	18.75	18.12	18.12	00:00:00
2000-08-16	483,100	18.25	18.25	17.87	18.12	00:00:00
2000-08-17	437,400	18.31	18.50	17.69	18.06	00:00:00
2000-08-18	620,000	18.00	18.06	17.44	17.62	00:00:00
2000-08-21	399,300	17.81	18.00	17.75	17.94	00:00:00
2000-08-22	267,900	17.94	17.94	17.62	17.62	00:00:00
2000-08-23	284,200	17.62	17.75	17.19	17.44	00:00:00
2000-08-24	774,600	17.69	17.75	16.94	17.06	00:00:00
2000-08-25	891,100	16.50	17.19	16.50	17.00	00:00:00
2000-08-28	924,500	17.25	18.12	17.00	18.12	00:00:00
2000-08-29	1,181,500	18.06	19.06	18.06	19.00	00:00:00
2000-08-30	1,404,300	19.00	19.44	18.69	19.37	00:00:00
2000-08-31	1,833,000	19.50	20.25	19.50	19.62	00:00:00
2000-09-01	959,000	20.00	20.00	19.50	19.75	00:00:00
2000-09-05	500,200	19.25	19.69	19.25	19.56	00:00:00
2000-09-06	323,400	19.62	19.94	19.62	19.87	00:00:00
2000-09-07	1,189,400	19.87	20.44	19.50	20.44	00:00:00
2000-09-08	1,142,300	20.44	20.44	20.00	20.37	00:00:00
2000-09-11	728,800	20.25	20.69	20.25	20.69	00:00:00
2000-09-12	2,108,100	21.00	21.00	19.75	19.81	00:00:00
2000-09-13	912,500	20.62	20.62	19.87	19.94	00:00:00
2000-09-14	819,800	18.37	19.12	18.37	18.75	00:00:00
2000-09-15	1,619,400	18.12	18.37	17.62	17.75	00:00:00
2000-09-18	1,342,000	17.75	17.75	16.25	16.81	00:00:00
2000-09-19	976,700	17.00	17.00	16.12	16.44	00:00:00
2000-09-20	954,400	16.37	16.87	16.25	16.50	00:00:00
2000-09-21	966,400	16.50	16.50	15.63	16.44	00:00:00
2000-09-22	1,100,600	16.00	16.12	15.56	15.88	00:00:00
2000-09-25	1,590,700	15.94	17.12	15.94	16.75	00:00:00
2000-09-26	1,000,000	16.81	16.87	16.06	16.12	00:00:00
2000-09-27	875,800	16.00	16.31	16.00	16.12	00:00:00
2000-09-28	843,500	16.37	17.00	15.88	16.87	00:00:00
2000-09-29	1,079,600	16.94	17.50	16.62	17.19	00:00:00
2000-10-02	700,300	17.50	17.50	16.37	16.69	00:00:00
2000-10-03	1,865,500	17.62	18.00	17.19	17.37	00:00:00
2000-10-04	966,400	18.06	18.31	17.62	18.12	00:00:00
2000-10-05	1,543,100	18.00	18.00	17.56	17.75	00:00:00
2000-10-06	1,111,600	17.81	18.25	17.81	17.81	00:00:00
2000-10-09	949,700	17.81	18.50	17.81	18.25	00:00:00
2000-10-10	1,771,600	19.12	19.12	17.94	17.94	00:00:00
2000-10-11	1,015,000	17.25	17.87	17.25	17.44	00:00:00
2000-10-12	779,600	17.56	17.56	16.31	16.56	00:00:00
2000-10-13	1,006,300	16.19	17.25	16.12	17.25	00:00:00
2000-10-16	1,168,500	17.25	17.31	17.00	17.12	00:00:00
2000-10-17	579,100	17.00	17.19	16.62	16.81	00:00:00
2000-10-18	1,137,900	16.50	16.50	15.25	16.06	00:00:00
2000-10-19	750,900	16.06	17.12	16.06	16.50	00:00:00
2000-10-20	740,300	16.44	16.50	16.06	16.06	00:00:00
2000-10-23	1,048,900	16.50	16.50	15.63	16.19	00:00:00
2000-10-24	936,100	16.00	17.00	16.00	16.94	00:00:00
2000-10-25	567,800	16.87	16.87	16.37	16.69	00:00:00
2000-10-26	613,400	16.69	17.06	16.69	17.00	00:00:00
2000-10-27	781,600	16.75	17.50	16.75	17.44	00:00:00
2000-10-30	713,000	17.12	18.12	17.06	17.81	00:00:00
2000-10-31	1,006,300	18.00	18.69	17.81	18.50	00:00:00
2000-11-01	1,470,500	18.69	18.94	18.25	18.25	00:00:00
2000-11-02	929,400	18.75	19.50	18.50	19.50	00:00:00
2000-11-03	792,500	20.00	20.00	19.00	19.44	00:00:00
2000-11-06	836,500	19.62	19.69	19.25	19.44	00:00:00
2000-11-07	585,400	19.37	19.75	19.00	19.25	00:00:00
2000-11-08	630,000	19.37	19.62	19.00	19.06	00:00:00
2000-11-09	438,200	19.06	19.25	18.50	19.25	00:00:00
2000-11-10	600,100	19.37	19.75	18.50	18.50	00:00:00
2000-11-13	967,700	18.75	18.94	18.19	18.50	00:00:00
2000-11-14	2,111,900	18.37	18.94	18.37	18.62	00:00:00
2000-11-15	1,752,600	18.56	18.87	18.25	18.81	00:00:00
2000-11-16	1,373,600	18.75	19.25	18.37	18.44	00:00:00
2000-11-17	1,707,600	18.81	19.25	18.75	18.94	00:00:00
2000-11-20	1,269,700	19.00	19.00	18.00	18.62	00:00:00
2000-11-21	836,200	18.62	18.62	18.12	18.19	00:00:00
2000-11-22	761,600	18.06	18.37	18.06	18.31	00:00:00
2000-11-24	438,200	18.56	19.12	18.25	19.12	00:00:00
2000-11-27	858,100	19.50	19.75	19.00	19.50	00:00:00
2000-11-28	1,239,400	19.44	19.62	19.37	19.37	00:00:00
2000-11-29	1,311,700	19.19	19.94	19.12	19.31	00:00:00
2000-11-30	1,466,900	19.25	19.25	18.31	18.56	00:00:00
2000-12-01	883,400	18.69	18.94	18.31	18.81	00:00:00
2000-12-04	1,450,200	19.06	19.06	18.44	18.56	00:00:00
2000-12-05	2,450,200	18.75	20.06	18.75	20.06	00:00:00
2000-12-06	3,233,100	20.00	21.00	19.56	20.37	00:00:00
2000-12-07	4,204,100	21.06	22.44	20.87	22.19	00:00:00
2000-12-08	5,728,600	22.56	25.06	22.50	24.50	00:00:00
2000-12-11	2,964,700	25.06	25.19	24.50	24.56	00:00:00
2000-12-12	1,474,200	24.50	24.56	23.56	23.56	00:00:00
2000-12-13	1,335,000	24.00	24.37	23.06	23.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>