|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 3,746,100 | 12.29 | 12.32 | 12.02 | 12.24 | 00:00:00 | | 2010-01-12 | 5,982,000 | 12.09 | 12.23 | 11.85 | 12.21 | 00:00:00 | | 2010-01-13 | 6,278,400 | 12.24 | 12.57 | 12.04 | 12.42 | 00:00:00 | | 2010-01-14 | 4,344,800 | 12.33 | 12.56 | 12.23 | 12.25 | 00:00:00 | | 2010-01-15 | 4,686,100 | 12.19 | 12.38 | 11.94 | 12.14 | 00:00:00 | | 2010-01-19 | 4,456,200 | 12.10 | 12.50 | 12.09 | 12.33 | 00:00:00 | | 2010-01-20 | 5,194,600 | 12.16 | 12.32 | 12.08 | 12.13 | 00:00:00 | | 2010-01-21 | 7,275,700 | 12.11 | 12.17 | 11.52 | 11.55 | 00:00:00 | | 2010-01-22 | 11,747,600 | 11.52 | 11.86 | 11.11 | 11.20 | 00:00:00 | | 2010-01-25 | 6,031,100 | 11.30 | 11.58 | 11.17 | 11.37 | 00:00:00 | | 2010-01-26 | 7,266,100 | 11.29 | 11.59 | 11.20 | 11.29 | 00:00:00 | | 2010-01-27 | 9,099,400 | 11.21 | 11.72 | 11.17 | 11.67 | 00:00:00 | | 2010-01-28 | 9,429,800 | 11.78 | 12.04 | 11.53 | 11.79 | 00:00:00 | | 2010-01-29 | 6,786,700 | 11.96 | 12.12 | 11.77 | 11.79 | 00:00:00 | | 2010-02-01 | 6,782,400 | 11.83 | 12.04 | 11.63 | 11.91 | 00:00:00 | | 2010-02-02 | 28,814,200 | 12.79 | 13.36 | 12.23 | 13.21 | 00:00:00 | | 2010-02-03 | 11,711,800 | 13.27 | 13.31 | 12.81 | 13.25 | 00:00:00 | | 2010-02-04 | 13,695,100 | 13.03 | 13.34 | 12.94 | 13.21 | 00:00:00 | | 2010-02-05 | 14,351,400 | 13.08 | 13.14 | 12.16 | 12.67 | 00:00:00 | | 2010-02-08 | 8,691,600 | 12.72 | 13.26 | 12.47 | 12.92 | 00:00:00 | | 2010-02-09 | 8,493,200 | 13.08 | 13.16 | 12.61 | 12.98 | 00:00:00 | | 2010-02-10 | 7,313,100 | 12.97 | 13.07 | 12.59 | 12.85 | 00:00:00 | | 2010-02-11 | 6,525,900 | 12.85 | 13.22 | 12.70 | 13.12 | 00:00:00 | | 2010-02-12 | 8,325,600 | 13.25 | 13.42 | 12.96 | 13.07 | 00:00:00 | | 2010-02-16 | 4,582,500 | 13.30 | 13.33 | 13.05 | 13.22 | 00:00:00 | | 2010-02-17 | 6,917,100 | 13.43 | 13.53 | 12.94 | 13.12 | 00:00:00 | | 2010-02-18 | 7,208,600 | 12.98 | 13.03 | 12.69 | 12.78 | 00:00:00 | | 2010-02-19 | 7,725,200 | 12.74 | 13.00 | 12.74 | 12.95 | 00:00:00 | | 2010-02-22 | 6,202,800 | 13.00 | 13.09 | 12.77 | 12.92 | 00:00:00 | | 2010-02-23 | 9,556,500 | 12.88 | 12.98 | 12.43 | 12.57 | 00:00:00 | | 2010-02-24 | 9,437,600 | 12.63 | 12.65 | 12.04 | 12.34 | 00:00:00 | | 2010-02-25 | 6,001,800 | 12.08 | 12.35 | 11.96 | 12.35 | 00:00:00 | | 2010-02-26 | 5,250,400 | 12.37 | 12.45 | 12.02 | 12.36 | 00:00:00 | | 2010-03-01 | 3,873,800 | 12.37 | 12.59 | 12.37 | 12.56 | 00:00:00 | | 2010-03-02 | 3,805,800 | 12.66 | 12.72 | 12.40 | 12.47 | 00:00:00 | | 2010-03-03 | 5,471,700 | 12.59 | 12.80 | 12.47 | 12.57 | 00:00:00 | | 2010-03-04 | 4,405,000 | 12.59 | 12.72 | 12.31 | 12.49 | 00:00:00 | | 2010-03-05 | 6,497,000 | 12.58 | 12.95 | 12.55 | 12.87 | 00:00:00 | | 2010-03-08 | 2,870,700 | 12.87 | 12.99 | 12.79 | 12.96 | 00:00:00 | | 2010-03-09 | 5,021,400 | 12.91 | 13.17 | 12.83 | 13.09 | 00:00:00 | | 2010-03-10 | 5,013,200 | 13.10 | 13.23 | 12.90 | 13.01 | 00:00:00 | | 2010-03-11 | 4,345,000 | 12.95 | 12.98 | 12.73 | 12.96 | 00:00:00 | | 2010-03-12 | 4,572,100 | 12.99 | 13.01 | 12.78 | 13.00 | 00:00:00 | | 2010-03-15 | 3,530,400 | 12.98 | 13.03 | 12.64 | 12.84 | 00:00:00 | | 2010-03-16 | 5,042,700 | 12.80 | 13.15 | 12.60 | 13.03 | 00:00:00 | | 2010-03-17 | 4,875,300 | 13.05 | 13.17 | 12.79 | 12.89 | 00:00:00 | | 2010-03-18 | 2,937,600 | 12.93 | 12.99 | 12.66 | 12.76 | 00:00:00 | | 2010-03-19 | 5,588,400 | 12.81 | 12.93 | 12.50 | 12.51 | 00:00:00 | | 2010-03-22 | 3,372,300 | 12.40 | 12.79 | 12.37 | 12.75 | 00:00:00 | | 2010-03-23 | 5,137,400 | 12.83 | 12.88 | 12.65 | 12.76 | 00:00:00 | | 2010-03-24 | 5,272,100 | 12.95 | 13.07 | 12.76 | 12.85 | 00:00:00 | | 2010-03-25 | 6,170,100 | 12.91 | 13.40 | 12.91 | 12.97 | 00:00:00 | | 2010-03-26 | 4,400,800 | 13.03 | 13.38 | 12.97 | 13.13 | 00:00:00 | | 2010-03-29 | 5,074,200 | 13.21 | 13.23 | 12.74 | 13.03 | 00:00:00 | | 2010-03-30 | 4,075,900 | 12.99 | 13.11 | 12.72 | 12.80 | 00:00:00 | | 2010-03-31 | 5,407,900 | 12.73 | 12.87 | 12.53 | 12.60 | 00:00:00 | | 2010-04-01 | 4,037,900 | 12.72 | 12.81 | 12.40 | 12.51 | 00:00:00 | | 2010-04-05 | 4,364,500 | 12.62 | 12.79 | 12.46 | 12.59 | 00:00:00 | | 2010-04-06 | 5,590,000 | 12.52 | 12.59 | 12.32 | 12.52 | 00:00:00 | | 2010-04-07 | 11,514,500 | 12.54 | 12.55 | 11.86 | 11.93 | 00:00:00 | | 2010-04-08 | 7,914,900 | 11.90 | 12.03 | 11.75 | 12.01 | 00:00:00 | | 2010-04-09 | 3,870,200 | 12.04 | 12.19 | 11.98 | 12.14 | 00:00:00 | | 2010-04-12 | 6,747,000 | 12.19 | 12.24 | 11.89 | 12.03 | 00:00:00 | | 2010-04-13 | 6,940,000 | 12.04 | 12.27 | 12.01 | 12.18 | 00:00:00 | | 2010-04-14 | 10,183,600 | 12.25 | 12.81 | 12.24 | 12.65 | 00:00:00 | | 2010-04-15 | 5,610,700 | 12.63 | 12.74 | 12.51 | 12.60 | 00:00:00 | | 2010-04-16 | 9,348,100 | 12.50 | 12.58 | 12.03 | 12.37 | 00:00:00 | | 2010-04-19 | 4,829,000 | 12.32 | 12.40 | 12.04 | 12.34 | 00:00:00 | | 2010-04-20 | 5,922,300 | 12.41 | 12.79 | 12.26 | 12.76 | 00:00:00 | | 2010-04-21 | 6,333,300 | 12.77 | 13.10 | 12.65 | 12.98 | 00:00:00 | | 2010-04-22 | 11,225,900 | 12.92 | 13.86 | 12.77 | 13.69 | 00:00:00 | | 2010-04-23 | 12,314,800 | 13.79 | 14.54 | 13.72 | 14.17 | 00:00:00 | | 2010-04-26 | 6,399,100 | 14.23 | 14.48 | 13.81 | 13.88 | 00:00:00 | | 2010-04-27 | 9,151,300 | 13.75 | 14.03 | 13.37 | 13.41 | 00:00:00 | | 2010-04-28 | 7,441,000 | 13.48 | 13.90 | 13.47 | 13.62 | 00:00:00 | | 2010-04-29 | 11,154,800 | 13.75 | 14.42 | 13.63 | 14.24 | 00:00:00 | | 2010-04-30 | 15,428,400 | 15.07 | 15.44 | 14.63 | 14.69 | 00:00:00 | | 2010-05-03 | 7,048,800 | 14.71 | 15.20 | 14.64 | 14.97 | 00:00:00 | | 2010-05-04 | 8,692,100 | 14.75 | 14.82 | 14.22 | 14.63 | 00:00:00 | | 2010-05-05 | 7,750,900 | 14.40 | 14.62 | 14.03 | 14.14 | 00:00:00 | | 2010-05-06 | 10,858,100 | 14.00 | 14.38 | 12.64 | 13.65 | 00:00:00 | | 2010-05-07 | 9,955,000 | 13.62 | 13.87 | 12.92 | 13.06 | 00:00:00 | | 2010-05-10 | 8,117,000 | 13.72 | 14.01 | 13.37 | 13.94 | 00:00:00 | | 2010-05-11 | 8,944,800 | 13.68 | 14.38 | 13.54 | 13.84 | 00:00:00 | | 2010-05-12 | 5,053,300 | 13.93 | 14.18 | 13.82 | 14.04 | 00:00:00 | | 2010-05-13 | 7,270,500 | 14.02 | 14.02 | 13.33 | 13.46 | 00:00:00 | | 2010-05-14 | 6,926,000 | 13.29 | 13.34 | 12.81 | 13.11 | 00:00:00 | | 2010-05-17 | 7,558,100 | 13.08 | 13.32 | 12.62 | 13.30 | 00:00:00 | | 2010-05-18 | 7,664,300 | 13.42 | 13.75 | 12.96 | 13.02 | 00:00:00 | | 2010-05-19 | 14,121,900 | 12.81 | 13.30 | 12.38 | 12.67 | 00:00:00 | | 2010-05-20 | 11,059,400 | 12.34 | 12.56 | 12.13 | 12.14 | 00:00:00 | | 2010-05-21 | 10,999,400 | 12.02 | 12.47 | 11.86 | 12.26 | 00:00:00 | | 2010-05-24 | 6,416,000 | 12.19 | 12.57 | 12.05 | 12.06 | 00:00:00 | | 2010-05-25 | 10,479,800 | 11.67 | 12.14 | 11.57 | 12.10 | 00:00:00 | | 2010-05-26 | 9,505,900 | 12.43 | 12.67 | 11.97 | 12.01 | 00:00:00 | | 2010-05-27 | 5,892,300 | 12.25 | 12.35 | 11.92 | 12.34 | 00:00:00 | | 2010-05-28 | 4,896,700 | 12.32 | 12.48 | 12.12 | 12.19 | 00:00:00 | | 2010-06-01 | 7,599,600 | 12.10 | 12.29 | 11.76 | 11.77 | 00:00:00 | | 2010-06-02 | 6,453,600 | 11.78 | 12.16 | 11.75 | 12.13 | 00:00:00 | | 2010-06-03 | 7,821,100 | 12.13 | 12.21 | 11.69 | 11.78 | 00:00:00 | | 2010-06-04 | 7,260,600 | 11.60 | 11.68 | 11.25 | 11.34 | 00:00:00 | | 2010-06-07 | 6,423,700 | 11.39 | 11.46 | 10.82 | 10.89 | 00:00:00 | | 2010-06-08 | 13,188,600 | 10.92 | 11.05 | 10.44 | 10.84 | 00:00:00 | | 2010-06-09 | 11,013,600 | 11.08 | 11.10 | 10.46 | 10.54 | 00:00:00 | | 2010-06-10 | 13,852,100 | 10.79 | 11.41 | 10.64 | 11.30 | 00:00:00 | | 2010-06-11 | 6,301,500 | 11.15 | 11.28 | 10.97 | 11.26 | 00:00:00 | | 2010-06-14 | 6,726,100 | 11.35 | 11.41 | 10.99 | 11.07 | 00:00:00 | | 2010-06-15 | 7,229,100 | 11.16 | 11.39 | 11.07 | 11.39 | 00:00:00 | | 2010-06-16 | 7,764,500 | 11.14 | 11.49 | 11.07 | 11.24 | 00:00:00 | | 2010-06-17 | 8,267,000 | 11.19 | 11.22 | 10.63 | 10.94 | 00:00:00 | | 2010-06-18 | 5,938,600 | 10.92 | 10.96 | 10.66 | 10.75 | 00:00:00 | | 2010-06-21 | 7,584,400 | 10.90 | 10.99 | 10.48 | 10.54 | 00:00:00 | | 2010-06-22 | 8,165,300 | 10.52 | 10.67 | 10.16 | 10.22 | 00:00:00 | | 2010-06-23 | 8,587,400 | 10.22 | 10.60 | 10.03 | 10.47 | 00:00:00 | | 2010-06-24 | 10,102,700 | 10.48 | 10.76 | 10.29 | 10.58 | 00:00:00 | | 2010-06-25 | 7,193,200 | 10.57 | 10.57 | 10.26 | 10.47 | 00:00:00 | | 2010-06-28 | 8,655,900 | 10.50 | 10.59 | 10.29 | 10.36 | 00:00:00 | | 2010-06-29 | 9,589,900 | 10.18 | 10.39 | 9.85 | 9.96 | 00:00:00 | | 2010-06-30 | 9,259,600 | 9.96 | 10.15 | 9.82 | 9.83 | 00:00:00 | | 2010-07-01 | 11,826,400 | 9.78 | 10.00 | 9.58 | 9.85 | 00:00:00 | | 2010-07-02 | 9,516,700 | 9.89 | 9.89 | 9.41 | 9.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
