|
 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 | | 2013-10-14 | 6,560,500 | 18.30 | 18.49 | 17.97 | 18.25 | 00:00:00 | | 2013-10-15 | 10,394,300 | 18.21 | 18.24 | 17.65 | 17.69 | 00:00:00 | | 2013-10-16 | 11,696,600 | 17.89 | 18.31 | 17.60 | 18.05 | 00:00:00 | | 2013-10-22 | 6,608,700 | 18.83 | 19.34 | 18.77 | 19.23 | 00:00:00 | | 2013-10-23 | 7,974,900 | 19.17 | 19.97 | 19.14 | 19.47 | 00:00:00 | | 2013-10-28 | 4,892,400 | 19.79 | 20.00 | 19.49 | 19.66 | 00:00:00 | | 2013-11-04 | 6,850,300 | 18.63 | 19.28 | 18.59 | 18.82 | 00:00:00 | | 2013-11-05 | 8,004,900 | 18.72 | 18.93 | 18.14 | 18.41 | 00:00:00 | | 2013-11-06 | 10,499,500 | 18.46 | 18.77 | 18.26 | 18.73 | 00:00:00 | | 2013-11-07 | 8,049,100 | 18.92 | 19.24 | 18.44 | 18.55 | 00:00:00 | | 2013-11-08 | 20,501,200 | 18.33 | 18.35 | 17.86 | 18.14 | 00:00:00 | | 2013-11-11 | 10,780,700 | 18.16 | 18.21 | 17.67 | 18.06 | 00:00:00 | | 2013-12-12 | 5,193,500 | 18.93 | 19.18 | 18.83 | 18.99 | 00:00:00 | | 2013-12-13 | 3,759,900 | 19.06 | 19.20 | 18.89 | 18.96 | 00:00:00 | | 2013-12-19 | 7,487,800 | 19.93 | 20.25 | 19.93 | 20.16 | 00:00:00 | | 2013-12-20 | 8,153,600 | 20.11 | 20.63 | 20.11 | 20.58 | 00:00:00 | | 2013-12-23 | 8,671,300 | 20.73 | 21.30 | 20.73 | 21.13 | 00:00:00 | | 2013-12-24 | 3,768,200 | 21.05 | 21.58 | 20.77 | 21.29 | 00:00:00 | | 2013-12-30 | 5,684,000 | 21.67 | 22.00 | 21.36 | 21.93 | 00:00:00 | | 2013-12-31 | 6,111,300 | 22.02 | 22.35 | 21.94 | 22.32 | 00:00:00 | | 2014-01-02 | 6,127,200 | 21.81 | 22.04 | 21.64 | 21.83 | 00:00:00 | | 2014-01-06 | 6,655,500 | 21.92 | 21.93 | 21.17 | 21.27 | 00:00:00 | | 2014-01-07 | 4,804,900 | 21.48 | 21.53 | 21.20 | 21.34 | 00:00:00 | | 2014-01-08 | 5,760,100 | 21.26 | 21.75 | 21.15 | 21.58 | 00:00:00 | | 2014-01-13 | 6,764,200 | 21.97 | 22.14 | 21.42 | 21.55 | 00:00:00 | | 2014-01-14 | 4,574,600 | 21.56 | 21.73 | 21.32 | 21.59 | 00:00:00 | | 2014-01-21 | 3,649,600 | 21.66 | 21.80 | 21.32 | 21.48 | 00:00:00 | | 2014-01-27 | 10,671,600 | 21.01 | 21.48 | 20.20 | 20.94 | 00:00:00 | | 2014-01-28 | 19,823,800 | 22.26 | 23.20 | 21.95 | 23.00 | 00:00:00 | | 2014-01-29 | 11,727,500 | 22.59 | 23.28 | 22.34 | 23.11 | 00:00:00 | | 2014-02-03 | 8,989,100 | 23.49 | 23.62 | 22.54 | 22.88 | 00:00:00 | | 2014-02-04 | 6,721,200 | 23.00 | 23.29 | 22.79 | 23.07 | 00:00:00 | | 2014-02-05 | 6,892,800 | 22.91 | 23.13 | 22.60 | 22.69 | 00:00:00 | | 2014-02-06 | 12,389,200 | 22.94 | 23.88 | 22.93 | 23.57 | 00:00:00 | | 2014-02-07 | 7,465,400 | 23.75 | 23.95 | 23.49 | 23.89 | 00:00:00 | | 2014-02-10 | 8,163,400 | 23.89 | 24.17 | 23.29 | 23.55 | 00:00:00 | | 2014-02-13 | 5,622,100 | 23.13 | 23.34 | 22.85 | 23.24 | 00:00:00 | | 2014-02-14 | 4,936,800 | 23.24 | 23.66 | 23.09 | 23.62 | 00:00:00 | | 2014-03-03 | 4,860,900 | 23.79 | 24.45 | 23.79 | 24.29 | 00:00:00 | | 2014-03-04 | 6,204,400 | 24.57 | 24.74 | 24.08 | 24.33 | 00:00:00 | | 2014-03-05 | 7,936,800 | 24.25 | 24.33 | 23.93 | 23.96 | 00:00:00 | | 2014-03-06 | 4,005,200 | 24.00 | 24.12 | 23.69 | 23.86 | 00:00:00 | | 2014-03-07 | 6,456,200 | 24.01 | 24.03 | 23.36 | 23.47 | 00:00:00 | | 2014-03-10 | 7,887,100 | 23.08 | 23.42 | 22.76 | 22.77 | 00:00:00 | | 2014-03-13 | 5,688,600 | 22.78 | 22.83 | 21.92 | 22.16 | 00:00:00 | | 2014-03-14 | 5,715,500 | 22.10 | 22.37 | 21.88 | 22.04 | 00:00:00 | | 2014-03-24 | 7,463,500 | 21.49 | 21.58 | 20.97 | 21.26 | 00:00:00 | | 2014-03-25 | 7,474,900 | 21.43 | 21.65 | 21.29 | 21.45 | 00:00:00 | | 2014-03-26 | 6,520,300 | 21.56 | 21.71 | 21.13 | 21.15 | 00:00:00 | | 2014-03-31 | 8,506,500 | 21.77 | 21.99 | 21.55 | 21.65 | 00:00:00 | | 2014-04-01 | 4,505,000 | 21.72 | 22.30 | 21.67 | 22.13 | 00:00:00 | | 2014-04-02 | 3,427,800 | 22.16 | 22.36 | 21.82 | 22.25 | 00:00:00 | | 2014-04-03 | 4,100,100 | 22.26 | 22.48 | 21.93 | 22.43 | 00:00:00 | | 2014-04-07 | 8,306,800 | 22.10 | 22.20 | 21.50 | 21.77 | 00:00:00 | | 2014-04-08 | 4,565,200 | 21.69 | 21.97 | 21.46 | 21.84 | 00:00:00 | | 2014-04-09 | 4,318,900 | 21.89 | 22.21 | 21.48 | 21.94 | 00:00:00 | | 2014-04-10 | 5,864,600 | 21.92 | 22.35 | 21.77 | 21.79 | 00:00:00 | | 2014-04-11 | 5,704,500 | 21.56 | 21.85 | 21.42 | 21.61 | 00:00:00 | | 2014-04-14 | 5,369,700 | 21.73 | 22.13 | 21.53 | 21.76 | 00:00:00 | | 2014-04-15 | 4,850,300 | 21.79 | 22.11 | 21.27 | 21.68 | 00:00:00 | | 2014-04-16 | 3,457,400 | 21.82 | 21.98 | 21.50 | 21.86 | 00:00:00 | | 2014-04-21 | 4,659,600 | 21.53 | 21.62 | 21.24 | 21.58 | 00:00:00 | | 2014-05-01 | 5,922,600 | 22.35 | 23.12 | 22.24 | 22.83 | 00:00:00 | | 2014-05-02 | 5,772,600 | 22.82 | 23.55 | 22.70 | 23.12 | 00:00:00 | | 2014-05-05 | 5,370,800 | 23.13 | 23.24 | 22.80 | 22.98 | 00:00:00 | | 2014-05-06 | 10,880,000 | 22.89 | 22.96 | 22.17 | 22.43 | 00:00:00 | | 2014-05-07 | 7,108,600 | 22.49 | 22.55 | 22.13 | 22.42 | 00:00:00 | | 2014-05-12 | 7,010,500 | 22.18 | 22.70 | 22.14 | 22.62 | 00:00:00 | | 2014-05-13 | 9,417,800 | 22.60 | 23.28 | 22.57 | 23.07 | 00:00:00 | | 2014-05-14 | 8,802,500 | 23.01 | 23.02 | 22.10 | 22.12 | 00:00:00 | | 2014-05-15 | 7,043,500 | 22.07 | 22.36 | 21.47 | 22.25 | 00:00:00 | | 2014-05-16 | 4,717,200 | 22.63 | 22.71 | 22.00 | 22.19 | 00:00:00 | | 2014-05-19 | 3,357,800 | 22.08 | 22.08 | 21.74 | 21.96 | 00:00:00 | | 2014-05-27 | 5,948,200 | 23.75 | 23.78 | 23.09 | 23.13 | 00:00:00 | | 2014-05-30 | 3,635,500 | 23.83 | 23.99 | 23.57 | 23.68 | 00:00:00 | | 2014-06-02 | 2,654,900 | 23.69 | 23.88 | 23.59 | 23.74 | 00:00:00 | | 2014-06-05 | 4,084,600 | 23.68 | 24.19 | 23.58 | 24.00 | 00:00:00 | | 2014-06-06 | 3,598,100 | 24.11 | 24.50 | 24.08 | 24.42 | 00:00:00 | | 2014-06-09 | 4,619,300 | 24.43 | 24.83 | 24.38 | 24.61 | 00:00:00 | | 2014-06-12 | 4,752,800 | 23.91 | 24.04 | 23.45 | 23.52 | 00:00:00 | | 2014-06-13 | 4,507,100 | 23.60 | 23.60 | 23.33 | 23.44 | 00:00:00 | | 2014-06-17 | 4,563,300 | 23.58 | 23.65 | 23.10 | 23.48 | 00:00:00 | | 2014-06-18 | 5,475,000 | 23.53 | 23.54 | 22.87 | 23.44 | 00:00:00 | | 2014-06-19 | 3,364,300 | 23.48 | 23.80 | 23.36 | 23.42 | 00:00:00 | | 2014-06-20 | 5,557,400 | 23.47 | 23.57 | 23.15 | 23.57 | 00:00:00 | | 2014-06-24 | 7,230,400 | 23.51 | 24.49 | 23.50 | 23.89 | 00:00:00 | | 2014-06-25 | 2,836,400 | 23.86 | 24.12 | 23.66 | 24.06 | 00:00:00 | | 2014-07-01 | 5,853,300 | 24.57 | 25.19 | 24.55 | 25.10 | 00:00:00 | | 2014-07-02 | 4,353,900 | 25.15 | 25.23 | 24.48 | 24.67 | 00:00:00 | | 2014-07-03 | 2,463,600 | 24.74 | 24.95 | 24.64 | 24.82 | 00:00:00 | | 2014-07-07 | 3,083,400 | 24.71 | 24.76 | 24.16 | 24.36 | 00:00:00 | | 2014-07-24 | 26,056,100 | 24.04 | 24.31 | 21.87 | 21.94 | 00:00:00 | | 2014-07-25 | 16,910,000 | 21.81 | 21.92 | 21.21 | 21.61 | 00:00:00 | | 2014-07-31 | 7,642,900 | 20.62 | 20.82 | 20.47 | 20.70 | 00:00:00 | | 2014-08-01 | 14,056,000 | 20.68 | 20.99 | 20.26 | 20.41 | 00:00:00 | | 2014-08-07 | 4,973,000 | 20.25 | 20.32 | 19.99 | 20.11 | 00:00:00 | | 2014-08-08 | 7,861,400 | 20.18 | 20.71 | 20.18 | 20.62 | 00:00:00 | | 2014-08-12 | 7,351,500 | 20.42 | 20.50 | 20.17 | 20.27 | 00:00:00 | | 2014-08-13 | 4,553,800 | 20.39 | 20.58 | 20.25 | 20.34 | 00:00:00 | | 2014-08-19 | 8,605,100 | 21.58 | 21.93 | 21.51 | 21.82 | 00:00:00 | | 2014-08-20 | 5,321,600 | 21.80 | 22.07 | 21.67 | 21.89 | 00:00:00 | | 2014-08-21 | 3,013,500 | 21.87 | 22.04 | 21.65 | 21.80 | 00:00:00 | | 2014-08-22 | 2,894,200 | 21.78 | 21.94 | 21.63 | 21.84 | 00:00:00 | | 2014-08-28 | 2,889,800 | 21.55 | 21.70 | 21.37 | 21.66 | 00:00:00 | | 2014-08-29 | 3,543,800 | 21.67 | 21.77 | 21.52 | 21.68 | 00:00:00 | | 2014-09-02 | 4,972,800 | 21.67 | 21.73 | 21.50 | 21.64 | 00:00:00 | | 2014-09-08 | 4,527,500 | 21.44 | 21.83 | 21.41 | 21.62 | 00:00:00 | | 2014-09-11 | 4,914,100 | 21.84 | 22.00 | 21.75 | 21.95 | 00:00:00 | | 2014-09-12 | 7,412,000 | 21.89 | 21.90 | 21.27 | 21.46 | 00:00:00 | | 2014-09-16 | 3,905,400 | 21.60 | 21.75 | 21.45 | 21.60 | 00:00:00 | | 2014-09-29 | 3,184,100 | 20.70 | 20.83 | 20.65 | 20.73 | 00:00:00 | | 2014-10-02 | 5,267,300 | 20.34 | 20.54 | 20.08 | 20.50 | 00:00:00 | | 2014-10-03 | 4,204,800 | 20.66 | 20.94 | 20.58 | 20.73 | 00:00:00 | | 2014-10-09 | 4,822,100 | 20.98 | 21.18 | 20.61 | 20.64 | 00:00:00 | | 2014-10-10 | 10,877,200 | 20.59 | 20.64 | 19.72 | 19.84 | 00:00:00 | | 2014-10-13 | 7,509,600 | 19.98 | 20.21 | 19.29 | 19.49 | 00:00:00 | | 2014-10-14 | 6,623,000 | 19.58 | 20.40 | 19.58 | 20.03 | 00:00:00 | | 2014-10-15 | 11,017,600 | 19.77 | 20.82 | 19.66 | 20.63 | 00:00:00 | | 2014-10-20 | 9,361,200 | 21.52 | 22.24 | 21.46 | 22.11 | 00:00:00 | | 2014-10-21 | 7,016,300 | 22.14 | 22.58 | 22.01 | 22.50 | 00:00:00 | | 2014-10-22 | 5,901,000 | 22.49 | 22.84 | 22.37 | 22.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
