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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	9,516,700	9.89	9.89	9.41	9.71	00:00:00
2010-07-06	11,092,900	9.85	10.05	9.70	9.79	00:00:00
2010-07-07	8,368,900	9.80	10.23	9.78	10.20	00:00:00
2010-07-08	16,653,100	10.29	10.42	9.74	9.80	00:00:00
2010-07-09	6,134,300	9.81	10.35	9.78	10.25	00:00:00
2010-07-12	3,819,500	10.23	10.27	9.98	10.10	00:00:00
2010-07-13	6,554,200	10.17	10.50	10.11	10.43	00:00:00
2010-07-14	6,624,000	10.33	10.36	10.06	10.34	00:00:00
2010-07-15	10,338,000	10.35	10.69	10.20	10.62	00:00:00
2010-07-16	7,450,900	10.55	10.57	10.03	10.10	00:00:00
2010-07-19	6,519,100	10.17	10.21	9.85	9.97	00:00:00
2010-07-20	6,198,200	9.80	10.48	9.72	10.39	00:00:00
2010-07-21	6,096,700	10.47	10.54	10.15	10.20	00:00:00
2010-07-22	5,318,300	10.33	10.74	10.31	10.55	00:00:00
2010-07-23	5,499,800	10.50	10.90	10.41	10.85	00:00:00
2010-07-26	7,904,600	10.82	11.27	10.76	11.17	00:00:00
2010-07-27	8,449,600	11.24	11.38	11.01	11.08	00:00:00
2010-07-28	5,152,100	11.07	11.14	10.55	10.64	00:00:00
2010-07-29	8,351,400	10.76	11.01	10.58	10.88	00:00:00
2010-07-30	7,330,600	10.74	11.09	10.61	11.02	00:00:00
2010-08-02	7,044,800	11.22	11.38	10.94	11.25	00:00:00
2010-08-03	12,202,500	11.09	11.30	10.48	10.60	00:00:00
2010-08-04	4,642,800	10.65	10.82	10.46	10.48	00:00:00
2010-08-05	4,584,900	10.31	10.53	10.28	10.42	00:00:00
2010-08-06	5,546,500	10.33	10.66	10.24	10.60	00:00:00
2010-08-09	6,150,600	10.90	11.14	10.76	11.06	00:00:00
2010-08-10	4,807,000	10.90	10.98	10.72	10.83	00:00:00
2010-08-11	5,794,100	10.58	10.67	10.46	10.54	00:00:00
2010-08-12	4,497,000	10.27	10.47	10.19	10.21	00:00:00
2010-08-13	4,515,800	10.18	10.38	10.13	10.24	00:00:00
2010-08-16	3,162,500	10.15	10.34	10.09	10.18	00:00:00
2010-08-17	4,152,400	10.31	10.58	10.19	10.47	00:00:00
2010-08-18	4,656,400	10.41	10.78	10.33	10.62	00:00:00
2010-08-19	4,398,100	10.56	10.58	10.34	10.43	00:00:00
2010-08-20	4,586,700	10.32	10.39	10.19	10.27	00:00:00
2010-08-23	5,837,600	10.31	10.37	9.98	9.98	00:00:00
2010-08-24	10,176,000	9.84	10.34	9.73	9.97	00:00:00
2010-08-25	7,773,100	10.13	10.51	9.98	10.43	00:00:00
2010-08-26	4,528,100	10.44	10.48	10.12	10.17	00:00:00
2010-08-27	4,991,800	10.26	10.48	10.05	10.47	00:00:00
2010-08-30	3,604,600	10.48	10.51	10.26	10.29	00:00:00
2010-08-31	7,056,200	10.20	10.60	10.16	10.26	00:00:00
2010-09-01	5,429,100	10.46	10.76	10.43	10.71	00:00:00
2010-09-02	6,424,300	10.71	11.08	10.60	10.98	00:00:00
2010-09-03	4,250,800	11.04	11.28	11.01	11.21	00:00:00
2010-09-07	3,320,000	11.24	11.24	10.93	10.95	00:00:00
2010-09-08	4,812,700	10.96	11.12	10.84	10.92	00:00:00
2010-09-09	2,766,800	11.07	11.23	10.85	10.98	00:00:00
2010-09-10	3,550,900	10.98	11.20	10.88	11.06	00:00:00
2010-09-13	3,357,000	11.20	11.23	10.93	11.22	00:00:00
2010-09-14	2,905,000	11.18	11.25	10.97	11.09	00:00:00
2010-09-15	5,946,500	10.99	11.11	10.91	10.98	00:00:00
2010-09-16	7,376,200	10.99	10.99	10.47	10.60	00:00:00
2010-09-17	5,412,600	10.67	10.71	10.51	10.61	00:00:00
2010-09-20	4,664,900	10.74	11.14	10.67	11.05	00:00:00
2010-09-21	5,596,800	11.27	11.34	10.95	10.98	00:00:00
2010-09-22	4,307,700	10.96	11.16	10.77	10.89	00:00:00
2010-09-23	3,915,400	10.80	10.90	10.59	10.62	00:00:00
2010-09-24	7,591,900	10.81	11.01	10.69	10.92	00:00:00
2010-09-27	3,514,200	10.91	11.10	10.74	11.04	00:00:00
2010-09-28	5,208,900	11.10	11.27	10.84	11.26	00:00:00
2010-09-29	3,175,200	11.22	11.25	11.03	11.14	00:00:00
2010-09-30	3,451,700	11.22	11.31	10.99	11.12	00:00:00
2010-10-01	3,684,200	11.27	11.34	11.04	11.08	00:00:00
2010-10-04	2,648,700	11.03	11.11	10.84	10.98	00:00:00
2010-10-05	7,850,100	11.08	11.08	10.83	10.84	00:00:00
2010-10-06	5,666,100	10.89	10.96	10.75	10.81	00:00:00
2010-10-07	4,035,300	10.80	10.85	10.50	10.64	00:00:00
2010-10-08	4,407,700	10.68	10.80	10.51	10.75	00:00:00
2010-10-11	2,488,600	10.71	10.76	10.52	10.54	00:00:00
2010-10-12	4,763,500	10.50	10.74	10.40	10.72	00:00:00
2010-10-13	6,635,900	10.78	10.90	10.62	10.78	00:00:00
2010-10-14	5,859,300	10.82	10.89	10.56	10.67	00:00:00
2010-10-15	7,637,700	10.76	10.82	10.44	10.49	00:00:00
2010-10-18	7,332,200	10.48	10.59	10.32	10.54	00:00:00
2010-10-19	6,889,800	10.37	10.75	10.33	10.38	00:00:00
2010-10-20	8,341,300	10.42	10.46	10.05	10.37	00:00:00
2010-10-21	6,982,500	10.42	10.82	10.39	10.63	00:00:00
2010-10-22	4,620,400	10.65	10.74	10.57	10.61	00:00:00
2010-10-25	4,888,400	10.77	11.04	10.67	10.68	00:00:00
2010-10-26	4,749,900	10.59	10.71	10.49	10.54	00:00:00
2010-10-27	3,731,300	10.46	10.59	10.41	10.58	00:00:00
2010-10-28	5,148,000	10.64	10.66	10.35	10.40	00:00:00
2010-10-29	3,224,100	10.39	10.52	10.38	10.43	00:00:00
2010-11-01	3,625,900	10.47	10.65	10.38	10.50	00:00:00
2010-11-02	8,837,500	10.62	11.07	10.51	11.06	00:00:00
2010-11-03	7,306,400	11.05	11.05	10.74	10.92	00:00:00
2010-11-04	9,586,600	11.04	11.78	11.00	11.77	00:00:00
2010-11-05	8,303,000	11.75	12.11	11.63	11.98	00:00:00
2010-11-08	3,970,800	11.86	12.07	11.77	12.02	00:00:00
2010-11-09	4,264,400	12.05	12.19	11.71	11.75	00:00:00
2010-11-10	5,836,600	11.72	12.07	11.65	12.05	00:00:00
2010-11-11	6,126,800	11.89	12.25	11.86	12.17	00:00:00
2010-11-12	10,332,600	11.97	12.26	11.36	11.51	00:00:00
2010-11-15	8,693,100	11.54	11.55	10.91	10.97	00:00:00
2010-11-16	9,778,500	10.92	11.20	10.81	11.02	00:00:00
2010-11-17	5,780,200	10.98	11.11	10.60	10.68	00:00:00
2010-11-18	6,615,800	10.82	11.04	10.62	10.65	00:00:00
2010-11-19	4,805,200	10.64	10.65	10.42	10.48	00:00:00
2010-11-22	5,146,900	10.36	10.55	10.30	10.41	00:00:00
2010-11-23	6,682,500	10.32	10.36	10.03	10.06	00:00:00
2010-11-24	9,180,400	10.19	10.38	10.01	10.05	00:00:00
2010-11-26	3,290,500	10.05	10.09	9.86	9.99	00:00:00
2010-11-29	5,863,700	9.91	9.96	9.78	9.87	00:00:00
2010-11-30	10,180,400	9.78	10.12	9.77	10.04	00:00:00
2010-12-01	15,281,500	10.18	10.67	10.07	10.53	00:00:00
2010-12-02	11,915,500	10.52	10.95	10.46	10.92	00:00:00
2010-12-03	8,541,200	10.79	11.13	10.68	11.11	00:00:00
2010-12-06	4,782,800	11.05	11.28	10.91	11.25	00:00:00
2010-12-07	9,899,800	11.42	11.62	11.38	11.44	00:00:00
2010-12-08	5,468,100	11.42	11.45	11.04	11.20	00:00:00
2010-12-09	7,760,000	11.28	11.33	11.02	11.10	00:00:00
2010-12-10	3,333,300	11.16	11.24	10.98	11.14	00:00:00
2010-12-13	5,361,400	11.24	11.46	11.18	11.36	00:00:00
2010-12-14	5,716,800	11.37	11.48	11.20	11.26	00:00:00
2010-12-15	7,463,100	11.20	11.36	11.04	11.07	00:00:00
2010-12-16	3,536,100	11.18	11.32	11.16	11.25	00:00:00
2010-12-17	4,882,600	11.23	11.41	11.10	11.39	00:00:00
2010-12-20	4,898,800	11.41	11.88	11.35	11.81	00:00:00
2010-12-21	4,501,600	11.84	11.97	11.70	11.91	00:00:00
2010-12-22	6,525,600	11.90	12.30	11.75	12.28	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>