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
2012-11-19	8,630,700	19.32	19.59	18.78	19.02	00:00:00
2012-11-20	7,374,200	19.35	19.66	19.16	19.44	00:00:00
2012-11-21	4,363,900	19.49	19.79	19.26	19.45	00:00:00
2012-11-23	1,562,500	19.55	19.75	19.22	19.53	00:00:00
2012-11-26	3,319,500	19.48	19.63	19.28	19.50	00:00:00
2012-11-27	6,333,400	19.50	19.99	19.41	19.58	00:00:00
2012-11-28	4,814,900	19.50	19.61	18.94	19.42	00:00:00
2012-11-29	4,817,600	19.69	20.00	19.39	19.61	00:00:00
2012-11-30	4,916,600	19.62	19.65	19.18	19.46	00:00:00
2012-12-03	2,991,100	19.56	19.61	19.31	19.37	00:00:00
2012-12-04	7,301,400	19.61	19.76	18.94	18.94	00:00:00
2012-12-05	8,080,600	18.99	19.05	18.36	18.59	00:00:00
2012-12-06	4,364,700	18.53	18.81	18.30	18.69	00:00:00
2012-12-07	3,742,200	18.83	19.12	18.52	18.85	00:00:00
2012-12-10	6,260,400	18.64	18.77	18.27	18.40	00:00:00
2012-12-11	5,894,600	18.54	18.74	18.36	18.56	00:00:00
2012-12-12	10,127,400	18.62	19.42	18.52	19.21	00:00:00
2012-12-13	4,470,800	19.11	19.38	18.80	18.88	00:00:00
2012-12-14	3,249,000	18.87	18.94	18.59	18.74	00:00:00
2012-12-17	5,342,000	18.83	19.73	18.80	19.69	00:00:00
2012-12-18	7,320,800	19.69	20.18	19.63	20.08	00:00:00
2012-12-19	6,807,600	20.15	20.26	19.65	19.95	00:00:00
2012-12-20	5,943,700	19.93	20.30	19.75	20.10	00:00:00
2012-12-21	7,703,700	19.86	19.86	19.28	19.75	00:00:00
2012-12-24	1,728,100	19.76	20.00	19.57	19.59	00:00:00
2012-12-26	2,615,100	19.65	19.86	19.40	19.44	00:00:00
2012-12-27	3,852,700	19.44	19.62	19.06	19.48	00:00:00
2012-12-28	3,059,200	19.34	19.46	19.08	19.24	00:00:00
2012-12-31	4,245,700	19.19	19.81	19.05	19.78	00:00:00
2013-01-02	7,441,200	20.34	20.48	20.02	20.39	00:00:00
2013-01-03	7,427,400	20.62	20.80	20.20	20.38	00:00:00
2013-01-04	4,532,000	20.38	20.74	20.25	20.72	00:00:00
2013-01-07	4,118,000	20.59	20.89	20.50	20.81	00:00:00
2013-01-08	2,963,900	20.80	20.88	20.56	20.73	00:00:00
2013-01-09	4,765,100	20.93	21.41	20.82	21.15	00:00:00
2013-01-10	3,853,000	21.25	21.25	20.70	20.86	00:00:00
2013-01-11	3,624,200	21.14	21.39	20.70	20.95	00:00:00
2013-01-14	2,774,400	21.00	21.30	20.79	20.89	00:00:00
2013-01-15	5,247,900	20.75	21.11	20.63	21.08	00:00:00
2013-01-16	2,951,400	20.96	21.25	20.85	21.00	00:00:00
2013-01-17	4,409,600	21.18	21.62	21.18	21.53	00:00:00
2013-01-18	3,952,100	21.59	21.67	21.38	21.52	00:00:00
2013-01-22	4,947,200	21.65	21.70	21.16	21.55	00:00:00
2013-01-23	4,327,100	21.68	21.85	21.43	21.82	00:00:00
2013-01-24	6,764,700	21.85	22.15	21.53	21.72	00:00:00
2013-01-28	6,578,500	21.85	22.00	21.11	21.31	00:00:00
2013-02-04	4,998,500	23.15	23.39	22.81	22.86	00:00:00
2013-02-05	9,453,700	23.13	23.91	22.77	23.72	00:00:00
2013-02-08	2,813,600	23.21	23.35	22.88	23.08	00:00:00
2013-02-11	4,342,100	23.12	23.45	22.89	22.92	00:00:00
2013-02-19	6,632,600	23.76	24.10	22.95	23.29	00:00:00
2013-02-20	12,674,600	22.98	23.08	21.75	21.93	00:00:00
2013-02-22	4,018,300	22.26	22.49	22.15	22.31	00:00:00
2013-02-28	4,501,000	22.67	22.96	22.29	22.30	00:00:00
2013-03-11	4,907,100	24.07	24.24	23.87	23.96	00:00:00
2013-03-12	3,851,600	23.90	24.03	23.53	23.63	00:00:00
2013-03-13	5,371,100	23.61	24.19	23.42	24.02	00:00:00
2013-03-18	4,693,100	24.06	24.50	23.97	24.25	00:00:00
2013-03-19	4,686,800	24.48	24.72	24.13	24.31	00:00:00
2013-03-20	6,456,100	24.54	25.56	24.48	25.43	00:00:00
2013-03-25	4,327,100	24.79	25.22	24.33	24.48	00:00:00
2013-03-28	4,061,200	24.39	24.50	24.02	24.30	00:00:00
2013-04-02	4,529,400	24.06	24.19	23.35	23.41	00:00:00
2013-04-03	8,907,400	23.45	23.57	22.10	22.84	00:00:00
2013-04-04	4,508,400	22.89	23.04	22.60	22.88	00:00:00
2013-04-05	6,263,300	22.43	23.12	22.16	23.08	00:00:00
2013-04-08	5,831,600	23.10	23.53	22.90	23.48	00:00:00
2013-04-11	3,251,300	23.03	23.59	23.03	23.33	00:00:00
2013-04-12	4,622,700	23.22	23.93	23.16	23.42	00:00:00
2013-04-15	6,431,500	23.21	23.22	21.85	21.90	00:00:00
2013-04-16	5,696,300	22.42	22.56	21.71	22.45	00:00:00
2013-04-17	5,013,900	22.20	22.23	21.64	22.14	00:00:00
2013-04-18	5,308,100	22.10	22.14	21.24	21.48	00:00:00
2013-04-22	4,021,600	22.01	22.46	21.47	22.36	00:00:00
2013-04-30	8,695,200	26.22	26.49	25.52	26.08	00:00:00
2013-05-01	5,938,500	25.97	26.04	25.39	25.58	00:00:00
2013-05-09	5,126,200	26.86	27.31	26.78	26.82	00:00:00
2013-05-10	2,982,700	26.87	27.16	26.85	27.15	00:00:00
2013-05-14	4,003,000	27.37	27.61	27.23	27.60	00:00:00
2013-05-15	5,243,300	27.49	27.75	27.20	27.43	00:00:00
2013-05-20	4,060,300	27.20	27.61	26.71	26.74	00:00:00
2013-05-28	5,827,800	26.13	26.53	25.48	25.69	00:00:00
2013-06-06	10,558,100	22.55	23.41	22.13	23.27	00:00:00
2013-06-07	8,923,900	23.54	24.20	23.14	23.56	00:00:00
2013-06-11	6,952,500	22.69	23.02	22.17	22.32	00:00:00
2013-06-12	5,985,100	22.66	22.86	22.29	22.49	00:00:00
2013-06-13	7,234,000	22.45	23.73	22.45	23.66	00:00:00
2013-06-14	7,673,300	23.62	24.15	23.62	23.89	00:00:00
2013-06-17	6,115,700	24.10	24.65	23.98	24.26	00:00:00
2013-07-08	7,582,000	20.36	20.48	19.69	19.73	00:00:00
2013-07-11	11,785,100	21.92	23.01	21.92	22.98	00:00:00
2013-07-12	4,959,000	22.96	23.20	22.61	22.76	00:00:00
2013-07-18	4,976,500	22.28	22.38	21.66	21.67	00:00:00
2013-07-19	4,929,300	21.64	22.20	21.57	22.07	00:00:00
2013-07-22	4,842,400	22.27	22.34	21.49	21.58	00:00:00
2013-07-29	10,822,400	19.48	20.06	19.38	19.67	00:00:00
2013-07-30	7,157,200	19.52	19.84	19.48	19.75	00:00:00
2013-07-31	9,662,300	19.70	20.45	19.61	20.10	00:00:00
2013-08-13	7,386,900	18.85	18.91	18.19	18.54	00:00:00
2013-08-14	9,419,500	18.50	18.50	17.91	18.09	00:00:00
2013-08-19	8,805,200	18.97	19.29	18.21	18.30	00:00:00
2013-08-22	3,760,700	18.97	19.44	18.86	19.28	00:00:00
2013-08-23	7,144,600	19.39	19.39	18.47	18.73	00:00:00
2013-09-03	6,962,500	17.91	18.12	17.73	17.80	00:00:00
2013-09-04	5,929,800	17.80	18.04	17.75	17.83	00:00:00
2013-09-05	5,756,800	17.82	17.86	17.52	17.77	00:00:00
2013-09-06	7,702,200	18.11	18.51	17.87	18.10	00:00:00
2013-09-09	10,604,000	18.19	19.34	18.19	19.28	00:00:00
2013-09-12	6,758,900	19.48	20.07	19.30	19.36	00:00:00
2013-09-13	5,183,800	19.31	19.43	18.88	19.14	00:00:00
2013-09-16	9,905,600	19.74	20.24	19.61	19.84	00:00:00
2013-09-20	10,124,300	21.06	21.09	20.03	20.20	00:00:00
2013-09-26	4,217,500	20.16	20.26	19.83	19.99	00:00:00
2013-09-27	4,529,600	19.82	20.02	19.57	19.63	00:00:00
2013-09-30	7,685,000	19.28	19.60	19.10	19.43	00:00:00
2013-10-01	7,516,700	19.47	19.56	19.21	19.38	00:00:00
2013-10-02	7,228,100	19.20	19.70	19.11	19.54	00:00:00
2013-10-07	6,564,000	18.26	18.84	18.25	18.50	00:00:00
2013-10-08	5,963,400	18.54	18.75	17.95	17.99	00:00:00
2013-10-09	10,650,100	18.03	18.25	17.66	17.93	00:00:00
2013-10-14	6,560,500	18.30	18.49	17.97	18.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>