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
2011-12-05	16,614,600	12.15	12.62	12.09	12.61	00:00:00
2011-12-06	10,521,700	12.61	12.80	12.44	12.68	00:00:00
2011-12-07	5,648,000	12.72	12.78	12.47	12.69	00:00:00
2011-12-08	5,185,500	12.56	12.61	12.19	12.23	00:00:00
2011-12-09	4,863,000	12.27	12.69	12.27	12.66	00:00:00
2011-12-12	7,002,700	12.43	12.75	12.33	12.66	00:00:00
2011-12-13	10,506,400	12.77	12.89	11.99	12.05	00:00:00
2011-12-14	9,173,700	11.75	11.91	11.65	11.69	00:00:00
2011-12-15	4,815,800	11.85	12.06	11.78	11.92	00:00:00
2011-12-16	6,840,100	12.07	12.23	11.97	12.00	00:00:00
2011-12-19	5,058,200	12.13	12.20	11.71	11.76	00:00:00
2011-12-20	10,422,800	12.02	12.52	12.02	12.43	00:00:00
2011-12-21	6,363,500	12.49	12.85	12.23	12.78	00:00:00
2011-12-22	4,378,300	12.78	12.85	12.50	12.52	00:00:00
2011-12-23	2,942,700	12.55	12.66	12.32	12.45	00:00:00
2011-12-27	2,701,100	12.43	12.51	12.33	12.35	00:00:00
2011-12-28	3,021,600	12.35	12.36	12.06	12.20	00:00:00
2011-12-29	6,572,700	12.37	12.79	12.28	12.74	00:00:00
2011-12-30	2,535,300	12.72	12.81	12.59	12.61	00:00:00
2012-01-03	6,695,300	12.89	13.27	12.81	12.98	00:00:00
2012-01-04	5,990,600	12.89	13.27	12.74	13.12	00:00:00
2012-01-05	9,616,500	13.01	13.38	12.92	13.36	00:00:00
2012-01-06	9,366,900	13.40	13.57	12.94	12.98	00:00:00
2012-01-09	6,955,400	13.08	13.18	12.85	12.96	00:00:00
2012-01-10	9,011,400	13.19	13.48	13.19	13.48	00:00:00
2012-01-11	13,568,900	13.51	14.16	13.45	14.13	00:00:00
2012-01-12	7,700,900	14.20	14.26	13.85	14.24	00:00:00
2012-01-13	6,766,800	14.06	14.06	13.59	13.91	00:00:00
2012-01-17	7,900,600	14.03	14.12	13.66	13.75	00:00:00
2012-01-18	12,292,600	13.77	14.28	13.66	14.12	00:00:00
2012-01-19	7,850,000	13.97	14.07	13.73	14.05	00:00:00
2012-01-20	5,560,700	14.05	14.10	13.66	13.82	00:00:00
2012-01-23	7,515,100	13.83	14.21	13.78	13.89	00:00:00
2012-01-24	9,121,500	13.76	14.27	13.68	14.25	00:00:00
2012-01-25	12,408,600	14.20	14.55	14.01	14.49	00:00:00
2012-01-26	9,943,400	14.54	14.70	14.04	14.12	00:00:00
2012-01-27	11,223,500	14.22	14.72	14.07	14.39	00:00:00
2012-01-30	7,137,100	14.23	14.23	13.87	14.08	00:00:00
2012-01-31	8,230,900	13.96	14.30	13.65	13.92	00:00:00
2012-02-01	5,685,000	13.99	14.27	13.86	14.09	00:00:00
2012-02-02	3,954,500	14.09	14.25	13.98	14.12	00:00:00
2012-02-03	11,430,100	14.34	14.79	14.34	14.66	00:00:00
2012-02-06	6,713,700	14.67	14.78	14.25	14.45	00:00:00
2012-02-07	3,956,500	14.36	14.53	14.23	14.36	00:00:00
2012-02-08	6,674,200	14.33	14.56	14.15	14.49	00:00:00
2012-02-09	7,516,200	14.54	14.72	14.32	14.51	00:00:00
2012-02-10	4,698,800	14.37	14.47	14.21	14.33	00:00:00
2012-02-13	6,973,700	14.49	14.74	14.38	14.73	00:00:00
2012-02-14	8,501,500	14.48	14.65	14.25	14.56	00:00:00
2012-02-15	12,090,300	14.64	14.77	14.42	14.53	00:00:00
2012-02-16	8,522,000	14.59	14.70	14.33	14.47	00:00:00
2012-02-17	4,071,500	14.49	14.62	14.24	14.33	00:00:00
2012-02-21	5,826,500	14.41	14.50	13.87	13.94	00:00:00
2012-02-22	9,627,500	13.93	14.15	13.77	13.93	00:00:00
2012-02-23	5,933,000	13.90	14.28	13.84	14.16	00:00:00
2012-02-24	3,637,000	14.17	14.34	13.87	13.98	00:00:00
2012-02-27	6,210,000	13.90	14.38	13.82	14.24	00:00:00
2012-02-28	7,464,000	14.15	14.22	13.83	13.89	00:00:00
2012-02-29	8,186,600	13.95	14.54	13.90	14.34	00:00:00
2012-03-01	4,498,300	14.44	14.58	14.07	14.17	00:00:00
2012-03-02	3,340,700	14.13	14.21	13.88	13.93	00:00:00
2012-03-05	3,018,400	13.90	14.13	13.77	13.96	00:00:00
2012-03-06	6,894,000	13.80	13.82	13.45	13.46	00:00:00
2012-03-07	10,459,400	13.52	14.09	13.52	13.99	00:00:00
2012-03-08	13,905,900	14.16	14.65	13.95	14.56	00:00:00
2012-03-09	20,938,900	14.95	15.69	14.83	15.47	00:00:00
2012-03-12	9,697,400	15.54	15.95	15.46	15.67	00:00:00
2012-03-13	9,796,000	15.77	16.05	15.72	15.94	00:00:00
2012-03-14	6,415,500	15.90	16.09	15.70	15.83	00:00:00
2012-03-15	7,689,600	15.80	16.38	15.69	16.32	00:00:00
2012-03-16	7,986,800	16.37	16.45	15.91	16.03	00:00:00
2012-03-19	6,519,400	16.02	16.25	15.67	15.93	00:00:00
2012-03-20	5,950,000	15.76	15.82	15.49	15.74	00:00:00
2012-03-21	3,884,200	15.81	16.05	15.62	15.74	00:00:00
2012-03-22	5,068,300	15.63	15.65	15.35	15.42	00:00:00
2012-03-23	12,007,200	14.92	15.53	14.64	15.43	00:00:00
2012-03-26	6,115,100	15.61	15.69	15.11	15.43	00:00:00
2012-03-27	13,423,600	15.55	16.32	15.55	15.77	00:00:00
2012-03-28	5,864,200	15.79	15.98	15.62	15.91	00:00:00
2012-03-29	10,113,000	15.69	15.75	15.06	15.39	00:00:00
2012-03-30	5,677,200	15.48	15.50	15.06	15.17	00:00:00
2012-04-02	6,730,000	15.10	15.23	14.82	15.02	00:00:00
2012-04-03	9,613,400	14.97	15.02	14.70	14.83	00:00:00
2012-04-04	16,027,300	14.61	14.73	14.28	14.31	00:00:00
2012-04-05	17,734,500	14.27	14.41	13.91	14.05	00:00:00
2012-04-09	12,793,400	13.81	14.76	13.80	14.70	00:00:00
2012-04-10	13,269,400	14.65	14.84	14.04	14.05	00:00:00
2012-04-11	9,606,000	14.23	14.90	14.23	14.73	00:00:00
2012-04-12	8,444,500	14.78	15.22	14.58	15.19	00:00:00
2012-04-13	6,017,100	15.10	15.18	14.68	14.82	00:00:00
2012-04-16	7,015,200	15.00	15.38	14.62	14.78	00:00:00
2012-04-17	3,552,200	14.89	15.14	14.84	15.02	00:00:00
2012-04-18	4,841,800	14.94	14.97	14.66	14.87	00:00:00
2012-04-19	8,248,600	14.86	15.06	14.48	14.62	00:00:00
2012-04-20	12,404,900	14.68	15.62	14.67	15.38	00:00:00
2012-04-23	19,871,800	15.59	15.96	14.83	15.06	00:00:00
2012-04-24	9,957,300	15.19	15.74	15.02	15.54	00:00:00
2012-04-25	7,288,900	15.74	15.88	15.61	15.71	00:00:00
2012-04-26	14,103,200	15.81	16.25	15.64	16.14	00:00:00
2012-04-27	8,034,500	16.23	16.69	16.09	16.51	00:00:00
2012-04-30	6,806,300	16.45	16.46	16.07	16.35	00:00:00
2012-05-01	5,481,100	16.30	16.78	16.20	16.65	00:00:00
2012-05-02	21,878,300	16.50	17.91	16.48	17.22	00:00:00
2012-05-03	6,399,500	17.17	17.33	16.84	16.88	00:00:00
2012-05-04	8,245,700	16.81	17.16	16.59	16.60	00:00:00
2012-05-07	5,487,900	16.56	16.87	16.56	16.76	00:00:00
2012-05-08	6,043,200	16.61	16.68	16.08	16.56	00:00:00
2012-05-09	10,492,500	16.32	17.41	16.23	17.23	00:00:00
2012-05-10	10,746,000	17.47	17.59	16.81	16.92	00:00:00
2012-05-11	6,403,500	16.75	17.36	16.64	17.13	00:00:00
2012-05-14	5,723,200	17.15	17.36	16.89	16.90	00:00:00
2012-05-15	11,874,800	16.90	17.75	16.70	17.33	00:00:00
2012-05-16	9,635,500	17.51	17.70	17.01	17.06	00:00:00
2012-05-17	12,147,400	17.07	17.20	16.11	16.15	00:00:00
2012-05-18	11,313,400	16.27	16.27	15.77	16.01	00:00:00
2012-05-21	5,635,100	16.02	16.50	15.63	16.46	00:00:00
2012-05-22	9,641,600	16.54	16.93	16.37	16.59	00:00:00
2012-05-23	8,100,000	16.59	16.97	16.23	16.87	00:00:00
2012-05-24	5,817,200	16.99	17.20	16.82	17.15	00:00:00
2012-05-25	4,747,300	17.19	17.24	16.91	17.01	00:00:00
2012-05-29	3,782,500	17.20	17.46	17.07	17.43	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>