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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	6,525,600	11.90	12.30	11.75	12.28	00:00:00
2010-12-23	5,687,700	12.23	12.28	11.84	11.91	00:00:00
2010-12-27	2,527,900	11.84	12.16	11.82	12.16	00:00:00
2010-12-28	3,548,200	12.16	12.16	11.75	11.80	00:00:00
2010-12-29	1,883,700	11.81	11.98	11.80	11.92	00:00:00
2010-12-30	2,880,700	11.92	12.09	11.83	12.01	00:00:00
2010-12-31	2,415,700	12.00	12.13	11.93	11.93	00:00:00
2011-01-03	4,600,200	12.06	12.41	12.02	12.34	00:00:00
2011-01-04	3,832,700	12.34	12.40	11.98	12.01	00:00:00
2011-01-05	4,433,000	11.95	12.42	11.93	12.40	00:00:00
2011-01-06	8,194,900	12.49	12.87	12.43	12.83	00:00:00
2011-01-07	9,803,700	13.05	13.25	12.61	13.02	00:00:00
2011-01-10	5,597,500	12.91	12.94	12.52	12.66	00:00:00
2011-01-11	8,710,700	12.96	13.25	12.89	13.10	00:00:00
2011-01-12	4,583,200	13.17	13.23	13.04	13.11	00:00:00
2011-01-13	5,327,700	13.08	13.11	12.90	13.08	00:00:00
2011-01-14	5,246,000	13.06	13.50	12.98	13.50	00:00:00
2011-01-18	3,945,600	13.45	13.49	13.20	13.33	00:00:00
2011-01-19	7,551,900	13.29	13.38	12.76	12.84	00:00:00
2011-01-20	9,623,400	12.83	13.06	12.76	12.91	00:00:00
2011-01-21	6,018,700	13.02	13.05	12.51	12.69	00:00:00
2011-01-24	4,833,600	12.71	13.00	12.70	12.94	00:00:00
2011-01-25	4,308,500	12.87	13.17	12.71	13.01	00:00:00
2011-01-26	8,642,000	13.07	13.38	12.94	13.24	00:00:00
2011-01-27	10,316,000	12.83	13.16	12.45	12.81	00:00:00
2011-01-28	8,412,200	12.80	12.85	12.29	12.50	00:00:00
2011-01-31	4,971,100	12.52	12.60	12.31	12.39	00:00:00
2011-02-01	6,833,100	12.48	12.66	12.34	12.40	00:00:00
2011-02-02	4,875,000	12.37	12.39	12.11	12.23	00:00:00
2011-02-03	7,020,800	11.97	12.08	11.75	11.90	00:00:00
2011-02-04	6,729,500	11.93	11.93	11.59	11.73	00:00:00
2011-02-07	5,250,200	11.79	12.22	11.78	12.12	00:00:00
2011-02-08	4,615,400	12.11	12.49	12.05	12.38	00:00:00
2011-02-09	3,722,900	12.37	12.55	12.30	12.46	00:00:00
2011-02-10	6,137,400	12.40	12.74	12.31	12.36	00:00:00
2011-02-11	4,606,400	12.27	12.52	12.08	12.51	00:00:00
2011-02-14	3,537,200	12.52	12.54	12.25	12.46	00:00:00
2011-02-15	2,528,100	12.37	12.51	12.28	12.32	00:00:00
2011-02-16	3,258,300	12.45	12.57	12.40	12.45	00:00:00
2011-02-17	5,063,600	12.42	12.84	12.38	12.69	00:00:00
2011-02-18	4,958,500	12.75	12.89	12.67	12.80	00:00:00
2011-02-22	5,840,600	12.60	12.62	11.96	12.07	00:00:00
2011-02-23	7,091,600	12.06	12.34	11.57	11.88	00:00:00
2011-02-24	6,662,300	11.81	12.02	11.56	11.77	00:00:00
2011-02-25	4,143,900	11.86	12.02	11.75	11.92	00:00:00
2011-02-28	5,449,700	11.96	12.06	11.64	11.84	00:00:00
2011-03-01	8,557,300	11.93	11.96	11.36	11.43	00:00:00
2011-03-02	4,249,400	11.43	11.68	11.42	11.55	00:00:00
2011-03-03	3,825,500	11.71	11.82	11.40	11.73	00:00:00
2011-03-04	4,426,100	11.65	11.72	11.37	11.46	00:00:00
2011-03-07	5,984,200	11.54	11.63	11.19	11.33	00:00:00
2011-03-08	5,375,100	11.38	11.97	11.37	11.89	00:00:00
2011-03-09	4,753,500	11.87	12.01	11.60	12.01	00:00:00
2011-03-10	5,422,600	11.93	12.01	11.73	11.87	00:00:00
2011-03-11	3,341,400	11.71	11.95	11.71	11.83	00:00:00
2011-03-14	2,937,800	11.72	11.84	11.51	11.65	00:00:00
2011-03-15	6,578,500	11.24	12.04	11.24	11.97	00:00:00
2011-03-16	8,785,900	11.74	12.00	11.57	11.70	00:00:00
2011-03-17	3,915,600	11.91	11.98	11.81	11.88	00:00:00
2011-03-18	4,816,600	12.05	12.07	11.78	11.90	00:00:00
2011-03-21	3,643,900	12.07	12.13	11.84	12.11	00:00:00
2011-03-22	3,369,100	12.12	12.12	11.84	11.85	00:00:00
2011-03-23	6,230,000	11.83	11.86	11.65	11.79	00:00:00
2011-03-24	3,524,400	11.85	11.87	11.58	11.79	00:00:00
2011-03-25	4,239,400	11.85	12.13	11.81	12.04	00:00:00
2011-03-28	4,449,900	12.09	12.30	11.99	12.15	00:00:00
2011-03-29	7,085,300	12.07	12.15	11.80	11.95	00:00:00
2011-03-30	4,436,300	12.06	12.06	11.71	11.73	00:00:00
2011-03-31	5,597,200	11.74	11.75	11.53	11.65	00:00:00
2011-04-01	6,155,600	11.75	11.83	11.67	11.74	00:00:00
2011-04-04	4,993,600	11.74	11.74	11.44	11.46	00:00:00
2011-04-05	8,642,400	11.27	11.49	11.09	11.26	00:00:00
2011-04-06	6,119,300	11.38	11.52	11.23	11.49	00:00:00
2011-04-07	4,159,000	11.49	11.69	11.48	11.62	00:00:00
2011-04-08	4,957,800	11.70	11.80	11.56	11.61	00:00:00
2011-04-11	2,877,400	11.61	11.73	11.52	11.71	00:00:00
2011-04-12	4,063,300	11.61	11.81	11.56	11.66	00:00:00
2011-04-13	3,468,000	11.70	11.75	11.41	11.48	00:00:00
2011-04-14	2,703,400	11.38	11.43	11.27	11.41	00:00:00
2011-04-15	3,215,900	11.48	11.55	11.38	11.53	00:00:00
2011-04-18	4,104,700	11.37	11.73	11.34	11.67	00:00:00
2011-04-19	3,798,300	11.69	11.89	11.69	11.81	00:00:00
2011-04-20	5,176,000	12.03	12.20	11.88	12.17	00:00:00
2011-04-21	3,184,000	12.22	12.23	11.88	11.99	00:00:00
2011-04-25	3,271,900	12.00	12.22	11.91	12.12	00:00:00
2011-04-26	4,791,000	12.14	12.29	12.12	12.22	00:00:00
2011-04-27	7,666,600	12.25	12.30	12.03	12.03	00:00:00
2011-04-28	9,036,700	12.03	12.27	12.00	12.10	00:00:00
2011-04-29	7,600,000	12.30	12.68	12.24	12.44	00:00:00
2011-05-02	5,600,200	12.55	12.56	12.06	12.09	00:00:00
2011-05-03	8,594,100	12.05	12.25	11.80	11.92	00:00:00
2011-05-04	4,508,100	11.92	12.03	11.78	11.99	00:00:00
2011-05-05	5,876,400	11.90	12.32	11.82	12.05	00:00:00
2011-05-06	4,306,900	12.24	12.29	11.89	11.93	00:00:00
2011-05-09	2,556,100	11.93	11.93	11.74	11.81	00:00:00
2011-05-10	3,223,100	11.73	11.96	11.71	11.87	00:00:00
2011-05-11	3,660,500	11.84	11.94	11.63	11.70	00:00:00
2011-05-12	3,300,000	11.68	11.74	11.50	11.59	00:00:00
2011-05-13	5,202,900	11.62	11.64	11.42	11.44	00:00:00
2011-05-16	4,760,000	11.41	11.73	11.38	11.67	00:00:00
2011-05-17	4,175,200	11.59	11.66	11.40	11.46	00:00:00
2011-05-18	4,908,500	11.51	11.68	11.49	11.65	00:00:00
2011-05-19	3,750,500	11.75	11.81	11.61	11.76	00:00:00
2011-05-20	5,304,100	11.75	12.00	11.63	11.80	00:00:00
2011-05-23	2,984,100	11.63	11.81	11.58	11.67	00:00:00
2011-05-24	4,822,100	11.68	11.75	11.46	11.47	00:00:00
2011-05-25	5,389,200	11.42	11.76	11.40	11.49	00:00:00
2011-05-26	3,566,200	11.49	11.87	11.46	11.81	00:00:00
2011-05-27	3,344,600	11.88	12.05	11.79	11.98	00:00:00
2011-05-31	5,418,100	12.09	12.18	11.80	12.18	00:00:00
2011-06-01	8,945,800	12.17	12.34	11.97	12.01	00:00:00
2011-06-02	5,400,000	11.97	12.15	11.68	11.71	00:00:00
2011-06-03	3,184,200	11.56	11.77	11.55	11.59	00:00:00
2011-06-06	3,309,600	11.57	11.59	11.28	11.32	00:00:00
2011-06-07	3,897,900	11.38	11.38	11.10	11.10	00:00:00
2011-06-08	9,471,700	11.05	11.08	10.73	10.76	00:00:00
2011-06-09	4,957,100	10.79	11.05	10.67	10.87	00:00:00
2011-06-10	5,570,100	10.81	10.91	10.62	10.76	00:00:00
2011-06-13	5,223,300	10.77	11.01	10.76	10.90	00:00:00
2011-06-14	3,617,700	11.01	11.25	11.01	11.13	00:00:00
2011-06-15	7,604,000	11.04	11.04	10.77	10.79	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>