|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,596,100 | 10.09 | 10.18 | 9.66 | 9.83 | 00:00:00 | | 2009-07-22 | 7,081,800 | 9.76 | 10.46 | 9.72 | 10.38 | 00:00:00 | | 2009-07-23 | 12,395,300 | 10.53 | 11.39 | 10.41 | 11.17 | 00:00:00 | | 2009-07-24 | 6,898,100 | 11.01 | 11.23 | 10.76 | 11.13 | 00:00:00 | | 2009-07-27 | 10,640,600 | 11.19 | 11.52 | 10.80 | 11.44 | 00:00:00 | | 2009-07-28 | 6,161,800 | 11.21 | 11.55 | 11.11 | 11.40 | 00:00:00 | | 2009-07-29 | 6,117,800 | 11.28 | 11.37 | 10.99 | 11.17 | 00:00:00 | | 2009-07-30 | 7,239,800 | 11.34 | 11.59 | 10.97 | 11.39 | 00:00:00 | | 2009-07-31 | 5,094,800 | 11.34 | 11.70 | 11.30 | 11.59 | 00:00:00 | | 2009-08-03 | 7,290,100 | 11.75 | 11.88 | 11.43 | 11.75 | 00:00:00 | | 2009-08-04 | 14,016,400 | 11.47 | 12.52 | 11.08 | 12.32 | 00:00:00 | | 2009-08-05 | 10,363,200 | 12.37 | 12.79 | 11.99 | 12.60 | 00:00:00 | | 2009-08-06 | 7,680,300 | 12.68 | 12.82 | 12.36 | 12.54 | 00:00:00 | | 2009-08-07 | 13,420,200 | 13.22 | 13.80 | 12.95 | 13.52 | 00:00:00 | | 2009-08-10 | 9,345,000 | 13.51 | 13.51 | 12.65 | 12.79 | 00:00:00 | | 2009-08-11 | 8,466,400 | 12.83 | 13.25 | 12.50 | 13.11 | 00:00:00 | | 2009-08-12 | 10,866,400 | 13.42 | 13.80 | 13.06 | 13.45 | 00:00:00 | | 2009-08-13 | 12,264,800 | 13.25 | 13.25 | 12.61 | 12.95 | 00:00:00 | | 2009-08-14 | 10,157,300 | 12.95 | 12.96 | 12.27 | 12.42 | 00:00:00 | | 2009-08-17 | 12,401,700 | 12.19 | 12.19 | 11.78 | 11.89 | 00:00:00 | | 2009-08-18 | 8,455,400 | 11.95 | 12.32 | 11.76 | 12.22 | 00:00:00 | | 2009-08-19 | 8,390,500 | 11.69 | 12.10 | 11.50 | 11.94 | 00:00:00 | | 2009-08-20 | 5,345,000 | 11.99 | 12.38 | 11.96 | 12.24 | 00:00:00 | | 2009-08-21 | 7,572,600 | 12.42 | 12.89 | 12.39 | 12.66 | 00:00:00 | | 2009-08-24 | 7,116,700 | 12.85 | 13.00 | 12.61 | 12.67 | 00:00:00 | | 2009-08-25 | 6,254,800 | 12.81 | 13.35 | 12.81 | 13.05 | 00:00:00 | | 2009-08-26 | 16,648,900 | 13.22 | 13.90 | 13.03 | 13.79 | 00:00:00 | | 2009-08-27 | 9,147,400 | 13.63 | 13.71 | 12.91 | 13.53 | 00:00:00 | | 2009-08-28 | 6,190,100 | 13.71 | 13.88 | 13.52 | 13.72 | 00:00:00 | | 2009-08-31 | 4,783,800 | 13.51 | 13.57 | 13.22 | 13.41 | 00:00:00 | | 2009-09-01 | 7,201,400 | 13.31 | 13.86 | 12.85 | 12.91 | 00:00:00 | | 2009-09-02 | 10,593,800 | 12.60 | 12.74 | 12.08 | 12.13 | 00:00:00 | | 2009-09-03 | 8,442,900 | 12.15 | 12.30 | 11.78 | 12.26 | 00:00:00 | | 2009-09-04 | 3,213,800 | 12.25 | 12.54 | 12.06 | 12.45 | 00:00:00 | | 2009-09-08 | 7,606,500 | 12.63 | 13.07 | 12.45 | 12.95 | 00:00:00 | | 2009-09-09 | 6,631,600 | 12.96 | 13.10 | 12.66 | 12.98 | 00:00:00 | | 2009-09-10 | 3,259,300 | 13.08 | 13.16 | 12.74 | 13.12 | 00:00:00 | | 2009-09-11 | 6,817,300 | 13.14 | 13.31 | 12.51 | 12.69 | 00:00:00 | | 2009-09-14 | 7,138,100 | 12.60 | 12.81 | 12.43 | 12.54 | 00:00:00 | | 2009-09-15 | 6,642,000 | 12.57 | 13.05 | 12.49 | 12.97 | 00:00:00 | | 2009-09-16 | 13,000,200 | 13.15 | 13.73 | 13.07 | 13.63 | 00:00:00 | | 2009-09-17 | 6,731,300 | 13.77 | 13.79 | 13.01 | 13.19 | 00:00:00 | | 2009-09-18 | 7,725,600 | 13.36 | 13.68 | 13.10 | 13.25 | 00:00:00 | | 2009-09-21 | 4,794,200 | 13.13 | 13.29 | 12.75 | 13.04 | 00:00:00 | | 2009-09-22 | 6,456,600 | 13.18 | 13.37 | 12.86 | 12.90 | 00:00:00 | | 2009-09-23 | 6,147,700 | 12.91 | 12.91 | 12.43 | 12.45 | 00:00:00 | | 2009-09-24 | 11,006,400 | 12.67 | 12.85 | 11.72 | 11.93 | 00:00:00 | | 2009-09-25 | 7,265,800 | 11.86 | 12.03 | 11.49 | 11.57 | 00:00:00 | | 2009-09-28 | 3,233,200 | 11.68 | 11.84 | 11.51 | 11.77 | 00:00:00 | | 2009-09-29 | 4,914,500 | 11.99 | 12.13 | 11.78 | 11.87 | 00:00:00 | | 2009-09-30 | 8,678,400 | 11.86 | 11.92 | 11.30 | 11.41 | 00:00:00 | | 2009-10-01 | 10,752,100 | 11.25 | 11.30 | 10.95 | 11.01 | 00:00:00 | | 2009-10-02 | 11,278,300 | 10.83 | 10.91 | 10.46 | 10.53 | 00:00:00 | | 2009-10-05 | 6,568,700 | 10.67 | 10.86 | 10.56 | 10.79 | 00:00:00 | | 2009-10-06 | 8,508,300 | 10.98 | 11.32 | 10.90 | 10.95 | 00:00:00 | | 2009-10-07 | 8,480,500 | 10.97 | 11.08 | 10.50 | 10.69 | 00:00:00 | | 2009-10-08 | 12,192,100 | 10.86 | 11.70 | 10.86 | 11.54 | 00:00:00 | | 2009-10-09 | 8,459,900 | 11.50 | 12.09 | 11.34 | 11.70 | 00:00:00 | | 2009-10-12 | 5,216,600 | 11.72 | 11.83 | 11.54 | 11.57 | 00:00:00 | | 2009-10-13 | 7,425,200 | 11.56 | 12.12 | 11.47 | 11.79 | 00:00:00 | | 2009-10-14 | 7,107,400 | 12.03 | 12.36 | 12.03 | 12.26 | 00:00:00 | | 2009-10-15 | 6,971,700 | 12.18 | 12.52 | 12.06 | 12.43 | 00:00:00 | | 2009-10-16 | 5,870,300 | 12.27 | 12.37 | 12.09 | 12.20 | 00:00:00 | | 2009-10-19 | 8,345,400 | 12.21 | 12.42 | 12.06 | 12.25 | 00:00:00 | | 2009-10-20 | 7,076,100 | 12.03 | 12.31 | 11.90 | 12.09 | 00:00:00 | | 2009-10-21 | 8,489,400 | 12.15 | 12.61 | 12.12 | 12.17 | 00:00:00 | | 2009-10-22 | 12,758,700 | 12.08 | 13.00 | 11.93 | 12.70 | 00:00:00 | | 2009-10-23 | 11,319,500 | 12.84 | 12.99 | 12.11 | 12.42 | 00:00:00 | | 2009-10-26 | 7,081,300 | 12.46 | 12.58 | 11.84 | 11.93 | 00:00:00 | | 2009-10-27 | 7,430,400 | 12.02 | 12.19 | 11.67 | 11.81 | 00:00:00 | | 2009-10-28 | 11,332,200 | 11.66 | 11.75 | 11.10 | 11.12 | 00:00:00 | | 2009-10-29 | 10,885,000 | 11.38 | 11.74 | 11.34 | 11.38 | 00:00:00 | | 2009-10-30 | 11,477,000 | 11.33 | 11.48 | 10.82 | 10.96 | 00:00:00 | | 2009-11-02 | 8,732,600 | 11.11 | 11.23 | 10.50 | 10.92 | 00:00:00 | | 2009-11-03 | 8,196,800 | 10.83 | 11.32 | 10.75 | 11.21 | 00:00:00 | | 2009-11-04 | 10,260,100 | 11.30 | 11.89 | 11.25 | 11.57 | 00:00:00 | | 2009-11-05 | 8,784,900 | 11.68 | 12.24 | 11.52 | 11.83 | 00:00:00 | | 2009-11-06 | 6,708,700 | 11.79 | 12.12 | 11.63 | 12.03 | 00:00:00 | | 2009-11-09 | 8,396,500 | 12.17 | 12.24 | 11.83 | 12.13 | 00:00:00 | | 2009-11-10 | 7,571,600 | 12.09 | 12.25 | 11.53 | 11.69 | 00:00:00 | | 2009-11-11 | 8,195,300 | 12.06 | 12.45 | 11.96 | 12.36 | 00:00:00 | | 2009-11-12 | 7,315,100 | 12.33 | 12.33 | 11.80 | 11.86 | 00:00:00 | | 2009-11-13 | 7,791,700 | 11.87 | 12.28 | 11.85 | 11.94 | 00:00:00 | | 2009-11-16 | 7,892,700 | 11.98 | 12.54 | 11.98 | 12.31 | 00:00:00 | | 2009-11-17 | 7,348,100 | 12.17 | 12.37 | 11.91 | 12.14 | 00:00:00 | | 2009-11-18 | 6,400,600 | 11.94 | 12.49 | 11.94 | 12.37 | 00:00:00 | | 2009-11-19 | 10,271,900 | 12.25 | 12.31 | 11.93 | 12.25 | 00:00:00 | | 2009-11-20 | 35,885,100 | 11.47 | 11.63 | 10.24 | 10.37 | 00:00:00 | | 2009-11-23 | 17,117,800 | 10.63 | 10.91 | 10.46 | 10.66 | 00:00:00 | | 2009-11-24 | 8,799,400 | 10.79 | 10.85 | 10.39 | 10.58 | 00:00:00 | | 2009-11-25 | 6,042,400 | 10.70 | 10.90 | 10.60 | 10.66 | 00:00:00 | | 2009-11-27 | 3,279,400 | 10.26 | 10.62 | 10.05 | 10.54 | 00:00:00 | | 2009-11-30 | 7,601,700 | 10.45 | 10.61 | 10.17 | 10.28 | 00:00:00 | | 2009-12-01 | 6,150,900 | 10.40 | 10.53 | 10.22 | 10.42 | 00:00:00 | | 2009-12-02 | 15,559,600 | 10.33 | 10.51 | 9.78 | 10.04 | 00:00:00 | | 2009-12-03 | 8,891,700 | 10.14 | 10.16 | 9.93 | 10.00 | 00:00:00 | | 2009-12-04 | 8,746,000 | 10.16 | 10.36 | 9.89 | 10.10 | 00:00:00 | | 2009-12-07 | 9,010,100 | 9.99 | 10.20 | 9.87 | 9.90 | 00:00:00 | | 2009-12-08 | 6,246,600 | 9.81 | 10.06 | 9.71 | 9.85 | 00:00:00 | | 2009-12-09 | 4,874,700 | 9.97 | 9.97 | 9.69 | 9.84 | 00:00:00 | | 2009-12-10 | 6,065,700 | 9.93 | 10.07 | 9.84 | 9.89 | 00:00:00 | | 2009-12-11 | 4,174,700 | 9.92 | 9.98 | 9.71 | 9.86 | 00:00:00 | | 2009-12-14 | 3,831,300 | 9.98 | 10.09 | 9.73 | 10.07 | 00:00:00 | | 2009-12-15 | 5,054,800 | 10.07 | 10.17 | 9.78 | 9.81 | 00:00:00 | | 2009-12-16 | 7,441,600 | 9.94 | 10.37 | 9.87 | 10.29 | 00:00:00 | | 2009-12-17 | 6,018,300 | 10.17 | 10.34 | 10.08 | 10.25 | 00:00:00 | | 2009-12-18 | 11,447,400 | 10.31 | 10.53 | 10.21 | 10.53 | 00:00:00 | | 2009-12-21 | 6,302,400 | 10.79 | 10.80 | 10.50 | 10.74 | 00:00:00 | | 2009-12-22 | 9,360,000 | 10.76 | 11.17 | 10.71 | 11.15 | 00:00:00 | | 2009-12-23 | 7,969,300 | 11.28 | 11.33 | 10.99 | 11.12 | 00:00:00 | | 2009-12-24 | 1,589,100 | 11.09 | 11.14 | 11.05 | 11.12 | 00:00:00 | | 2009-12-28 | 5,385,900 | 11.14 | 11.25 | 10.84 | 10.96 | 00:00:00 | | 2009-12-29 | 4,906,200 | 10.97 | 11.12 | 10.75 | 10.93 | 00:00:00 | | 2009-12-30 | 4,014,000 | 10.79 | 11.10 | 10.76 | 10.99 | 00:00:00 | | 2009-12-31 | 2,986,500 | 10.94 | 11.03 | 10.83 | 10.87 | 00:00:00 | | 2010-01-04 | 5,799,100 | 10.96 | 11.18 | 10.87 | 11.16 | 00:00:00 | | 2010-01-05 | 10,254,500 | 11.13 | 11.59 | 10.95 | 11.56 | 00:00:00 | | 2010-01-06 | 8,410,300 | 11.45 | 11.76 | 11.39 | 11.66 | 00:00:00 | | 2010-01-07 | 13,808,800 | 11.94 | 12.53 | 11.92 | 12.27 | 00:00:00 | | 2010-01-08 | 5,720,700 | 12.12 | 12.31 | 12.04 | 12.17 | 00:00:00 | | 2010-01-11 | 3,746,100 | 12.29 | 12.32 | 12.02 | 12.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
