|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 7,604,000 | 11.04 | 11.04 | 10.77 | 10.79 | 00:00:00 | | 2011-06-16 | 5,176,400 | 10.84 | 11.20 | 10.83 | 10.96 | 00:00:00 | | 2011-06-17 | 5,141,900 | 11.07 | 11.16 | 10.97 | 11.09 | 00:00:00 | | 2011-06-20 | 3,479,900 | 11.04 | 11.26 | 10.95 | 11.23 | 00:00:00 | | 2011-06-21 | 3,535,000 | 11.28 | 11.48 | 11.23 | 11.38 | 00:00:00 | | 2011-06-22 | 7,045,800 | 11.36 | 11.80 | 11.27 | 11.54 | 00:00:00 | | 2011-06-23 | 6,777,000 | 11.39 | 11.71 | 11.35 | 11.61 | 00:00:00 | | 2011-06-24 | 3,803,100 | 11.64 | 11.79 | 11.35 | 11.42 | 00:00:00 | | 2011-06-27 | 4,554,100 | 11.38 | 11.73 | 11.25 | 11.64 | 00:00:00 | | 2011-06-28 | 5,675,900 | 11.71 | 11.83 | 11.53 | 11.75 | 00:00:00 | | 2011-06-29 | 7,620,300 | 11.81 | 11.81 | 11.27 | 11.37 | 00:00:00 | | 2011-06-30 | 7,281,900 | 11.48 | 11.56 | 11.35 | 11.52 | 00:00:00 | | 2011-07-01 | 4,261,600 | 11.57 | 11.79 | 11.50 | 11.68 | 00:00:00 | | 2011-07-05 | 4,571,100 | 11.81 | 11.85 | 11.54 | 11.63 | 00:00:00 | | 2011-07-06 | 4,429,400 | 11.60 | 11.74 | 11.45 | 11.68 | 00:00:00 | | 2011-07-07 | 3,577,200 | 11.79 | 12.06 | 11.75 | 11.93 | 00:00:00 | | 2011-07-08 | 4,662,200 | 11.76 | 11.98 | 11.65 | 11.98 | 00:00:00 | | 2011-07-11 | 4,680,200 | 11.77 | 11.85 | 11.55 | 11.64 | 00:00:00 | | 2011-07-12 | 4,152,200 | 11.56 | 11.76 | 11.47 | 11.59 | 00:00:00 | | 2011-07-13 | 5,064,600 | 11.66 | 11.78 | 11.53 | 11.58 | 00:00:00 | | 2011-07-14 | 3,777,900 | 11.62 | 11.66 | 11.37 | 11.45 | 00:00:00 | | 2011-07-15 | 4,817,000 | 11.51 | 11.52 | 11.31 | 11.48 | 00:00:00 | | 2011-07-18 | 4,859,100 | 11.43 | 11.50 | 11.16 | 11.29 | 00:00:00 | | 2011-07-19 | 7,174,300 | 11.48 | 11.98 | 11.46 | 11.93 | 00:00:00 | | 2011-07-20 | 5,339,500 | 11.88 | 12.03 | 11.83 | 11.85 | 00:00:00 | | 2011-07-21 | 4,806,500 | 11.92 | 12.19 | 11.89 | 12.13 | 00:00:00 | | 2011-07-22 | 4,241,400 | 12.17 | 12.17 | 11.90 | 12.08 | 00:00:00 | | 2011-07-25 | 4,164,300 | 11.95 | 12.11 | 11.89 | 11.97 | 00:00:00 | | 2011-07-26 | 3,007,800 | 11.99 | 11.99 | 11.76 | 11.85 | 00:00:00 | | 2011-07-27 | 6,584,800 | 11.80 | 11.84 | 11.54 | 11.60 | 00:00:00 | | 2011-07-28 | 13,017,700 | 11.70 | 12.55 | 11.70 | 11.90 | 00:00:00 | | 2011-07-29 | 7,094,100 | 11.75 | 12.28 | 11.70 | 11.88 | 00:00:00 | | 2011-08-01 | 7,161,900 | 12.04 | 12.12 | 11.68 | 11.75 | 00:00:00 | | 2011-08-02 | 6,847,400 | 11.59 | 11.83 | 11.38 | 11.39 | 00:00:00 | | 2011-08-03 | 8,317,100 | 11.38 | 11.52 | 11.09 | 11.26 | 00:00:00 | | 2011-08-04 | 9,235,400 | 11.09 | 11.13 | 10.46 | 10.48 | 00:00:00 | | 2011-08-05 | 11,528,700 | 10.64 | 10.74 | 10.13 | 10.42 | 00:00:00 | | 2011-08-08 | 10,082,900 | 10.04 | 10.27 | 9.24 | 9.56 | 00:00:00 | | 2011-08-09 | 15,937,000 | 9.78 | 9.83 | 8.90 | 9.59 | 00:00:00 | | 2011-08-10 | 12,451,500 | 9.33 | 9.43 | 9.14 | 9.18 | 00:00:00 | | 2011-08-11 | 10,235,300 | 9.24 | 9.64 | 8.97 | 9.48 | 00:00:00 | | 2011-08-12 | 6,274,600 | 9.57 | 9.65 | 9.33 | 9.52 | 00:00:00 | | 2011-08-15 | 6,496,800 | 9.60 | 9.95 | 9.52 | 9.93 | 00:00:00 | | 2011-08-16 | 4,974,600 | 9.81 | 10.08 | 9.74 | 9.88 | 00:00:00 | | 2011-08-17 | 4,774,700 | 9.95 | 10.00 | 9.63 | 9.74 | 00:00:00 | | 2011-08-18 | 7,585,200 | 9.46 | 9.52 | 9.03 | 9.13 | 00:00:00 | | 2011-08-19 | 5,717,300 | 8.98 | 9.30 | 8.93 | 8.95 | 00:00:00 | | 2011-08-22 | 8,255,400 | 9.14 | 9.19 | 8.84 | 8.95 | 00:00:00 | | 2011-08-23 | 8,832,500 | 8.95 | 9.10 | 8.82 | 8.94 | 00:00:00 | | 2011-08-24 | 9,832,400 | 8.94 | 9.47 | 8.91 | 9.45 | 00:00:00 | | 2011-08-25 | 9,923,900 | 9.49 | 9.70 | 9.35 | 9.61 | 00:00:00 | | 2011-08-26 | 9,735,900 | 9.49 | 9.85 | 9.25 | 9.68 | 00:00:00 | | 2011-08-29 | 6,411,400 | 9.88 | 10.32 | 9.79 | 10.32 | 00:00:00 | | 2011-08-30 | 11,200,300 | 10.28 | 10.71 | 10.20 | 10.60 | 00:00:00 | | 2011-08-31 | 7,679,500 | 10.95 | 10.95 | 10.39 | 10.52 | 00:00:00 | | 2011-09-01 | 6,362,900 | 10.55 | 10.62 | 10.19 | 10.20 | 00:00:00 | | 2011-09-02 | 3,948,100 | 10.04 | 10.14 | 9.88 | 9.97 | 00:00:00 | | 2011-09-06 | 7,844,500 | 9.57 | 9.87 | 9.44 | 9.73 | 00:00:00 | | 2011-09-07 | 5,729,400 | 10.10 | 10.22 | 9.88 | 10.17 | 00:00:00 | | 2011-09-08 | 5,858,200 | 10.12 | 10.15 | 9.73 | 9.80 | 00:00:00 | | 2011-09-09 | 7,052,900 | 9.70 | 9.74 | 9.41 | 9.58 | 00:00:00 | | 2011-09-12 | 6,842,300 | 9.14 | 9.58 | 9.14 | 9.56 | 00:00:00 | | 2011-09-13 | 8,662,300 | 9.58 | 9.68 | 9.34 | 9.42 | 00:00:00 | | 2011-09-14 | 7,484,300 | 9.48 | 9.69 | 9.30 | 9.57 | 00:00:00 | | 2011-09-15 | 7,614,000 | 9.63 | 9.69 | 9.42 | 9.59 | 00:00:00 | | 2011-09-16 | 5,021,800 | 9.64 | 9.79 | 9.59 | 9.65 | 00:00:00 | | 2011-09-19 | 5,974,000 | 9.50 | 9.66 | 9.29 | 9.56 | 00:00:00 | | 2011-09-20 | 6,637,200 | 9.66 | 9.96 | 9.64 | 9.78 | 00:00:00 | | 2011-09-21 | 8,529,900 | 9.75 | 10.14 | 9.61 | 9.65 | 00:00:00 | | 2011-09-22 | 8,893,700 | 9.24 | 9.44 | 8.97 | 9.12 | 00:00:00 | | 2011-09-23 | 4,419,100 | 9.02 | 9.33 | 8.98 | 9.17 | 00:00:00 | | 2011-09-26 | 6,671,500 | 9.27 | 9.46 | 9.01 | 9.45 | 00:00:00 | | 2011-09-27 | 5,535,800 | 9.70 | 9.78 | 9.34 | 9.39 | 00:00:00 | | 2011-09-28 | 4,980,800 | 9.41 | 9.47 | 9.06 | 9.10 | 00:00:00 | | 2011-09-29 | 6,959,600 | 9.30 | 9.45 | 9.04 | 9.44 | 00:00:00 | | 2011-09-30 | 6,356,900 | 9.30 | 9.30 | 9.02 | 9.04 | 00:00:00 | | 2011-10-03 | 6,916,300 | 9.02 | 9.03 | 8.45 | 8.45 | 00:00:00 | | 2011-10-04 | 9,388,600 | 8.31 | 8.71 | 8.03 | 8.71 | 00:00:00 | | 2011-10-05 | 7,406,500 | 8.74 | 9.23 | 8.60 | 9.19 | 00:00:00 | | 2011-10-06 | 5,272,100 | 9.09 | 9.40 | 9.00 | 9.32 | 00:00:00 | | 2011-10-07 | 4,933,100 | 9.40 | 9.43 | 8.99 | 9.17 | 00:00:00 | | 2011-10-10 | 4,932,100 | 9.40 | 9.65 | 9.34 | 9.64 | 00:00:00 | | 2011-10-11 | 5,303,500 | 9.61 | 9.85 | 9.52 | 9.79 | 00:00:00 | | 2011-10-12 | 5,786,100 | 9.86 | 10.31 | 9.79 | 10.04 | 00:00:00 | | 2011-10-13 | 6,206,700 | 9.91 | 10.25 | 9.66 | 9.86 | 00:00:00 | | 2011-10-14 | 3,977,400 | 10.00 | 10.13 | 9.73 | 9.96 | 00:00:00 | | 2011-10-17 | 6,648,100 | 10.03 | 10.03 | 9.49 | 9.54 | 00:00:00 | | 2011-10-18 | 15,081,400 | 9.56 | 10.81 | 9.40 | 10.59 | 00:00:00 | | 2011-10-19 | 8,207,300 | 11.06 | 11.09 | 10.37 | 10.44 | 00:00:00 | | 2011-10-20 | 7,412,100 | 10.46 | 10.68 | 10.11 | 10.62 | 00:00:00 | | 2011-10-21 | 8,327,600 | 10.78 | 11.13 | 10.68 | 10.83 | 00:00:00 | | 2011-10-24 | 12,608,600 | 10.92 | 11.50 | 10.85 | 11.42 | 00:00:00 | | 2011-10-25 | 10,123,700 | 11.36 | 11.36 | 10.90 | 11.10 | 00:00:00 | | 2011-10-26 | 8,332,700 | 11.29 | 11.44 | 10.91 | 11.32 | 00:00:00 | | 2011-10-27 | 11,438,300 | 11.75 | 12.00 | 11.37 | 11.81 | 00:00:00 | | 2011-10-28 | 7,779,400 | 11.70 | 11.76 | 11.41 | 11.61 | 00:00:00 | | 2011-10-31 | 5,858,100 | 11.46 | 11.57 | 11.13 | 11.13 | 00:00:00 | | 2011-11-01 | 9,907,300 | 10.81 | 11.24 | 10.74 | 10.90 | 00:00:00 | | 2011-11-02 | 5,456,400 | 11.11 | 11.39 | 10.96 | 11.28 | 00:00:00 | | 2011-11-03 | 6,497,400 | 11.42 | 11.62 | 11.01 | 11.57 | 00:00:00 | | 2011-11-04 | 4,005,900 | 11.46 | 11.69 | 11.36 | 11.55 | 00:00:00 | | 2011-11-07 | 5,372,200 | 11.20 | 11.73 | 11.04 | 11.68 | 00:00:00 | | 2011-11-08 | 11,047,400 | 11.75 | 12.07 | 11.67 | 12.04 | 00:00:00 | | 2011-11-09 | 7,960,500 | 11.73 | 11.82 | 11.31 | 11.37 | 00:00:00 | | 2011-11-10 | 9,696,100 | 11.58 | 11.70 | 11.32 | 11.66 | 00:00:00 | | 2011-11-11 | 12,677,100 | 11.26 | 11.56 | 11.11 | 11.46 | 00:00:00 | | 2011-11-14 | 6,489,200 | 11.30 | 11.46 | 11.06 | 11.28 | 00:00:00 | | 2011-11-15 | 5,354,300 | 11.20 | 11.43 | 11.13 | 11.32 | 00:00:00 | | 2011-11-16 | 6,887,300 | 11.17 | 11.76 | 11.12 | 11.54 | 00:00:00 | | 2011-11-17 | 8,055,200 | 11.55 | 11.78 | 11.25 | 11.33 | 00:00:00 | | 2011-11-18 | 5,005,300 | 11.43 | 11.44 | 11.18 | 11.25 | 00:00:00 | | 2011-11-21 | 6,298,600 | 11.07 | 11.24 | 10.92 | 11.16 | 00:00:00 | | 2011-11-22 | 9,007,400 | 11.16 | 11.43 | 11.00 | 11.30 | 00:00:00 | | 2011-11-23 | 5,980,400 | 11.16 | 11.16 | 10.76 | 10.83 | 00:00:00 | | 2011-11-25 | 2,105,200 | 10.85 | 11.14 | 10.75 | 10.86 | 00:00:00 | | 2011-11-28 | 4,974,800 | 11.24 | 11.47 | 11.10 | 11.26 | 00:00:00 | | 2011-11-29 | 6,363,800 | 11.25 | 11.50 | 11.09 | 11.29 | 00:00:00 | | 2011-11-30 | 8,959,800 | 11.66 | 12.00 | 11.60 | 11.91 | 00:00:00 | | 2011-12-01 | 5,825,500 | 11.90 | 12.06 | 11.70 | 11.93 | 00:00:00 | | 2011-12-02 | 6,475,900 | 12.10 | 12.13 | 11.86 | 11.89 | 00:00:00 | | 2011-12-05 | 16,614,600 | 12.15 | 12.62 | 12.09 | 12.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
