|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 7,786,400 | 6.70 | 7.20 | 6.57 | 7.01 | 00:00:00 | 2009-01-29 | 9,075,800 | 6.83 | 7.01 | 6.02 | 6.16 | 00:00:00 | 2009-01-30 | 6,848,600 | 6.03 | 6.15 | 5.84 | 5.96 | 00:00:00 | 2009-02-02 | 8,526,800 | 5.90 | 6.35 | 5.73 | 6.11 | 00:00:00 | 2009-02-03 | 19,399,200 | 6.41 | 7.82 | 6.41 | 7.42 | 00:00:00 | 2009-02-04 | 14,639,300 | 7.32 | 7.97 | 7.30 | 7.52 | 00:00:00 | 2009-02-05 | 14,639,100 | 7.50 | 8.19 | 7.50 | 8.07 | 00:00:00 | 2009-02-06 | 24,034,900 | 8.09 | 9.81 | 8.06 | 9.14 | 00:00:00 | 2009-02-09 | 12,353,600 | 9.59 | 9.60 | 8.70 | 9.03 | 00:00:00 | 2009-02-10 | 15,009,700 | 8.85 | 9.40 | 8.02 | 8.17 | 00:00:00 | 2009-02-11 | 14,944,300 | 8.32 | 8.83 | 7.99 | 8.49 | 00:00:00 | 2009-02-12 | 13,337,100 | 8.10 | 8.56 | 7.76 | 8.47 | 00:00:00 | 2009-02-13 | 16,118,200 | 8.41 | 9.09 | 8.13 | 8.96 | 00:00:00 | 2009-02-17 | 15,894,500 | 8.43 | 9.15 | 8.31 | 8.92 | 00:00:00 | 2009-02-18 | 16,625,800 | 9.01 | 9.31 | 8.34 | 8.44 | 00:00:00 | 2009-02-19 | 15,325,300 | 8.77 | 8.77 | 7.49 | 7.54 | 00:00:00 | 2009-02-20 | 15,121,900 | 7.22 | 7.86 | 7.18 | 7.62 | 00:00:00 | 2009-02-23 | 11,320,800 | 7.83 | 8.39 | 7.76 | 8.01 | 00:00:00 | 2009-02-24 | 13,345,600 | 8.11 | 9.38 | 8.09 | 8.90 | 00:00:00 | 2009-02-25 | 14,716,000 | 8.70 | 9.24 | 8.31 | 8.91 | 00:00:00 | 2009-02-26 | 9,900,000 | 9.11 | 9.40 | 8.33 | 8.47 | 00:00:00 | 2009-02-27 | 11,993,100 | 8.37 | 8.98 | 8.25 | 8.45 | 00:00:00 | 2009-03-02 | 10,411,600 | 8.21 | 8.67 | 8.00 | 8.05 | 00:00:00 | 2009-03-03 | 14,083,100 | 7.79 | 8.32 | 7.21 | 7.32 | 00:00:00 | 2009-03-04 | 11,996,100 | 7.47 | 7.89 | 7.25 | 7.70 | 00:00:00 | 2009-03-05 | 12,424,600 | 7.40 | 7.48 | 6.92 | 7.01 | 00:00:00 | 2009-03-06 | 9,181,600 | 7.10 | 7.26 | 6.72 | 6.93 | 00:00:00 | 2009-03-09 | 8,689,600 | 6.67 | 7.45 | 6.62 | 6.89 | 00:00:00 | 2009-03-10 | 13,320,000 | 7.00 | 7.97 | 7.00 | 7.90 | 00:00:00 | 2009-03-11 | 6,097,500 | 8.01 | 8.24 | 7.79 | 8.01 | 00:00:00 | 2009-03-12 | 8,676,000 | 7.83 | 8.49 | 7.62 | 8.41 | 00:00:00 | 2009-03-13 | 6,449,800 | 8.66 | 8.67 | 7.95 | 8.49 | 00:00:00 | 2009-03-16 | 8,646,300 | 8.62 | 8.70 | 7.98 | 8.03 | 00:00:00 | 2009-03-17 | 12,094,800 | 8.30 | 8.47 | 7.60 | 8.42 | 00:00:00 | 2009-03-18 | 15,471,100 | 8.42 | 9.40 | 7.75 | 9.07 | 00:00:00 | 2009-03-19 | 13,716,600 | 9.25 | 9.70 | 8.81 | 8.87 | 00:00:00 | 2009-03-20 | 11,756,700 | 8.92 | 8.93 | 8.26 | 8.37 | 00:00:00 | 2009-03-23 | 11,492,300 | 8.94 | 9.91 | 8.64 | 9.89 | 00:00:00 | 2009-03-24 | 11,919,800 | 9.65 | 10.09 | 9.47 | 9.51 | 00:00:00 | 2009-03-25 | 18,910,500 | 9.70 | 10.87 | 9.48 | 10.06 | 00:00:00 | 2009-03-26 | 12,363,500 | 10.22 | 11.04 | 10.22 | 10.93 | 00:00:00 | 2009-03-27 | 9,709,600 | 10.89 | 11.35 | 10.60 | 10.81 | 00:00:00 | 2009-03-30 | 10,218,300 | 10.45 | 10.45 | 9.87 | 10.07 | 00:00:00 | 2009-03-31 | 11,409,100 | 10.34 | 10.34 | 9.48 | 9.70 | 00:00:00 | 2009-04-01 | 10,708,400 | 9.35 | 10.27 | 9.29 | 10.13 | 00:00:00 | 2009-04-02 | 12,343,400 | 10.49 | 11.15 | 10.49 | 10.99 | 00:00:00 | 2009-04-03 | 10,122,400 | 10.86 | 11.60 | 10.59 | 11.53 | 00:00:00 | 2009-04-06 | 13,047,500 | 11.30 | 11.56 | 10.64 | 11.01 | 00:00:00 | 2009-04-07 | 7,642,800 | 10.71 | 10.76 | 10.00 | 10.20 | 00:00:00 | 2009-04-08 | 16,329,900 | 10.97 | 10.97 | 9.32 | 9.79 | 00:00:00 | 2009-04-09 | 8,381,100 | 10.16 | 10.74 | 10.00 | 10.64 | 00:00:00 | 2009-04-13 | 5,097,400 | 10.50 | 10.84 | 10.17 | 10.72 | 00:00:00 | 2009-04-14 | 5,971,400 | 10.75 | 10.95 | 10.17 | 10.31 | 00:00:00 | 2009-04-15 | 12,889,500 | 10.20 | 11.51 | 10.20 | 11.16 | 00:00:00 | 2009-04-16 | 9,762,100 | 11.29 | 11.84 | 10.75 | 11.60 | 00:00:00 | 2009-04-17 | 10,365,300 | 11.62 | 12.61 | 11.61 | 12.34 | 00:00:00 | 2009-04-20 | 8,024,400 | 11.93 | 12.13 | 10.94 | 11.10 | 00:00:00 | 2009-04-21 | 9,405,600 | 11.03 | 11.91 | 10.76 | 11.88 | 00:00:00 | 2009-04-22 | 10,351,500 | 11.81 | 12.58 | 11.44 | 12.02 | 00:00:00 | 2009-04-23 | 8,978,800 | 12.05 | 12.44 | 11.26 | 12.01 | 00:00:00 | 2009-04-24 | 13,024,400 | 12.14 | 13.14 | 11.87 | 12.99 | 00:00:00 | 2009-04-27 | 13,247,900 | 12.69 | 13.74 | 12.48 | 12.85 | 00:00:00 | 2009-04-28 | 9,192,300 | 12.64 | 13.16 | 12.34 | 12.82 | 00:00:00 | 2009-04-29 | 8,544,400 | 13.01 | 13.41 | 12.65 | 12.98 | 00:00:00 | 2009-04-30 | 12,468,200 | 13.18 | 13.37 | 12.72 | 13.05 | 00:00:00 | 2009-05-01 | 8,585,700 | 12.99 | 13.24 | 12.17 | 12.36 | 00:00:00 | 2009-05-04 | 10,675,300 | 12.38 | 13.61 | 12.38 | 13.49 | 00:00:00 | 2009-05-05 | 15,558,000 | 12.76 | 13.29 | 11.81 | 12.35 | 00:00:00 | 2009-05-06 | 22,679,800 | 11.75 | 12.23 | 10.65 | 10.79 | 00:00:00 | 2009-05-07 | 26,837,500 | 10.67 | 10.75 | 9.41 | 9.79 | 00:00:00 | 2009-05-08 | 15,349,600 | 10.10 | 10.24 | 9.49 | 10.00 | 00:00:00 | 2009-05-11 | 10,939,800 | 9.83 | 10.21 | 9.56 | 9.83 | 00:00:00 | 2009-05-12 | 10,853,900 | 9.89 | 10.14 | 9.26 | 9.48 | 00:00:00 | 2009-05-13 | 12,214,300 | 9.30 | 9.35 | 8.96 | 9.02 | 00:00:00 | 2009-05-14 | 12,217,400 | 9.04 | 9.48 | 8.73 | 9.16 | 00:00:00 | 2009-05-15 | 9,531,700 | 9.14 | 9.53 | 8.91 | 8.99 | 00:00:00 | 2009-05-18 | 12,623,900 | 9.29 | 9.85 | 9.02 | 9.78 | 00:00:00 | 2009-05-19 | 15,251,900 | 9.49 | 10.20 | 9.49 | 9.96 | 00:00:00 | 2009-05-20 | 12,134,100 | 10.16 | 10.44 | 9.55 | 9.65 | 00:00:00 | 2009-05-21 | 8,955,600 | 9.46 | 9.56 | 8.96 | 9.15 | 00:00:00 | 2009-05-22 | 5,692,800 | 9.17 | 9.28 | 8.87 | 9.01 | 00:00:00 | 2009-05-26 | 8,422,500 | 8.88 | 9.60 | 8.88 | 9.47 | 00:00:00 | 2009-05-27 | 11,473,500 | 9.51 | 10.04 | 9.20 | 9.22 | 00:00:00 | 2009-05-28 | 16,493,900 | 9.39 | 9.51 | 8.53 | 8.69 | 00:00:00 | 2009-05-29 | 11,249,400 | 8.79 | 9.35 | 8.77 | 9.21 | 00:00:00 | 2009-06-01 | 10,171,100 | 9.31 | 9.58 | 9.09 | 9.25 | 00:00:00 | 2009-06-02 | 9,982,900 | 9.24 | 9.83 | 9.21 | 9.63 | 00:00:00 | 2009-06-03 | 8,106,700 | 9.54 | 9.60 | 9.01 | 9.16 | 00:00:00 | 2009-06-04 | 7,339,800 | 9.17 | 9.54 | 9.05 | 9.41 | 00:00:00 | 2009-06-05 | 9,586,000 | 9.68 | 9.68 | 9.15 | 9.21 | 00:00:00 | 2009-06-08 | 10,755,800 | 9.34 | 9.79 | 9.00 | 9.66 | 00:00:00 | 2009-06-09 | 6,978,600 | 9.72 | 9.90 | 9.58 | 9.69 | 00:00:00 | 2009-06-10 | 6,753,800 | 9.82 | 9.91 | 9.48 | 9.62 | 00:00:00 | 2009-06-11 | 8,299,400 | 9.62 | 9.66 | 9.42 | 9.59 | 00:00:00 | 2009-06-12 | 7,986,800 | 9.47 | 9.58 | 9.31 | 9.57 | 00:00:00 | 2009-06-15 | 9,590,900 | 9.35 | 9.56 | 9.27 | 9.39 | 00:00:00 | 2009-06-16 | 7,173,500 | 9.69 | 9.80 | 9.30 | 9.51 | 00:00:00 | 2009-06-17 | 9,472,900 | 9.63 | 9.87 | 9.16 | 9.68 | 00:00:00 | 2009-06-18 | 5,592,000 | 9.81 | 9.82 | 9.21 | 9.34 | 00:00:00 | 2009-06-19 | 9,774,500 | 9.46 | 9.52 | 9.29 | 9.39 | 00:00:00 | 2009-06-22 | 10,278,300 | 9.25 | 9.49 | 9.16 | 9.18 | 00:00:00 | 2009-06-23 | 8,568,600 | 9.31 | 9.45 | 9.07 | 9.15 | 00:00:00 | 2009-06-24 | 12,440,900 | 9.25 | 9.48 | 9.01 | 9.13 | 00:00:00 | 2009-06-25 | 8,691,600 | 9.18 | 9.60 | 9.13 | 9.57 | 00:00:00 | 2009-06-26 | 7,713,000 | 9.55 | 9.81 | 9.52 | 9.60 | 00:00:00 | 2009-06-29 | 7,804,900 | 9.81 | 9.84 | 9.41 | 9.54 | 00:00:00 | 2009-06-30 | 8,826,200 | 9.48 | 9.72 | 9.35 | 9.36 | 00:00:00 | 2009-07-01 | 7,309,500 | 9.32 | 9.53 | 9.28 | 9.34 | 00:00:00 | 2009-07-02 | 6,840,000 | 9.25 | 9.28 | 9.10 | 9.10 | 00:00:00 | 2009-07-06 | 9,216,700 | 9.01 | 9.18 | 8.66 | 8.77 | 00:00:00 | 2009-07-07 | 9,397,300 | 8.78 | 8.89 | 8.45 | 8.49 | 00:00:00 | 2009-07-08 | 12,549,300 | 8.53 | 8.56 | 8.26 | 8.40 | 00:00:00 | 2009-07-09 | 6,559,900 | 8.48 | 8.80 | 8.43 | 8.69 | 00:00:00 | 2009-07-10 | 5,525,700 | 8.63 | 8.67 | 8.27 | 8.50 | 00:00:00 | 2009-07-13 | 9,233,200 | 8.54 | 8.65 | 8.28 | 8.53 | 00:00:00 | 2009-07-14 | 7,419,000 | 8.53 | 8.91 | 8.40 | 8.88 | 00:00:00 | 2009-07-15 | 10,480,900 | 9.26 | 9.46 | 9.07 | 9.37 | 00:00:00 | 2009-07-16 | 7,988,400 | 9.35 | 9.70 | 9.23 | 9.64 | 00:00:00 | 2009-07-17 | 7,562,300 | 9.72 | 10.11 | 9.69 | 9.90 | 00:00:00 | 2009-07-20 | 9,469,800 | 9.97 | 10.23 | 9.83 | 10.04 | 00:00:00 | 2009-07-21 | 4,596,100 | 10.09 | 10.18 | 9.66 | 9.83 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|