|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,335,000 | 24.00 | 24.37 | 23.06 | 23.69 | 00:00:00 | | 2000-12-14 | 1,887,100 | 23.75 | 23.94 | 22.00 | 22.31 | 00:00:00 | | 2000-12-15 | 1,560,400 | 22.31 | 23.31 | 22.06 | 23.12 | 00:00:00 | | 2000-12-18 | 1,734,600 | 23.87 | 24.37 | 23.50 | 23.56 | 00:00:00 | | 2000-12-19 | 1,044,600 | 24.00 | 24.44 | 23.12 | 23.19 | 00:00:00 | | 2000-12-20 | 1,288,400 | 22.94 | 23.37 | 22.06 | 22.06 | 00:00:00 | | 2000-12-21 | 1,711,000 | 21.56 | 22.19 | 21.25 | 21.75 | 00:00:00 | | 2000-12-22 | 1,003,000 | 21.56 | 23.00 | 21.56 | 22.62 | 00:00:00 | | 2000-12-26 | 1,119,200 | 22.81 | 24.19 | 22.69 | 24.06 | 00:00:00 | | 2000-12-27 | 1,768,600 | 24.87 | 24.94 | 24.37 | 24.87 | 00:00:00 | | 2000-12-28 | 1,468,900 | 24.87 | 26.00 | 24.81 | 25.81 | 00:00:00 | | 2000-12-29 | 1,232,800 | 25.69 | 25.75 | 24.37 | 24.44 | 00:00:00 | | 2001-01-02 | 3,037,600 | 26.00 | 26.00 | 24.75 | 25.44 | 00:00:00 | | 2001-01-03 | 1,905,400 | 25.25 | 26.25 | 24.62 | 26.25 | 00:00:00 | | 2001-01-04 | 3,247,700 | 26.62 | 27.00 | 26.50 | 26.69 | 00:00:00 | | 2001-01-05 | 1,932,100 | 26.50 | 26.50 | 25.00 | 25.19 | 00:00:00 | | 2001-01-08 | 2,627,000 | 25.19 | 25.19 | 24.00 | 24.12 | 00:00:00 | | 2001-01-09 | 2,161,800 | 24.25 | 24.56 | 23.81 | 23.94 | 00:00:00 | | 2001-01-10 | 2,205,100 | 23.94 | 24.06 | 23.75 | 23.94 | 00:00:00 | | 2001-01-11 | 1,529,800 | 23.94 | 24.00 | 22.50 | 23.44 | 00:00:00 | | 2001-01-12 | 2,722,900 | 23.94 | 23.94 | 22.44 | 23.06 | 00:00:00 | | 2001-01-16 | 3,006,300 | 22.94 | 24.00 | 22.50 | 23.69 | 00:00:00 | | 2001-01-17 | 2,850,800 | 23.94 | 24.31 | 23.50 | 23.50 | 00:00:00 | | 2001-01-18 | 1,737,900 | 24.06 | 24.81 | 23.50 | 24.25 | 00:00:00 | | 2001-01-19 | 2,880,400 | 24.50 | 24.94 | 21.87 | 21.94 | 00:00:00 | | 2001-01-22 | 2,511,200 | 22.00 | 22.00 | 20.75 | 21.19 | 00:00:00 | | 2001-01-23 | 2,434,900 | 21.44 | 23.44 | 21.37 | 23.25 | 00:00:00 | | 2001-01-24 | 3,066,300 | 23.37 | 24.56 | 22.87 | 23.31 | 00:00:00 | | 2001-01-25 | 2,392,300 | 23.37 | 25.50 | 23.31 | 24.25 | 00:00:00 | | 2001-01-26 | 1,342,000 | 24.12 | 24.69 | 23.19 | 23.19 | 00:00:00 | | 2001-01-29 | 2,466,200 | 22.30 | 23.00 | 22.00 | 22.00 | 00:00:00 | | 2001-01-30 | 2,432,900 | 23.10 | 23.23 | 21.88 | 23.22 | 00:00:00 | | 2001-01-31 | 1,533,800 | 23.60 | 24.25 | 23.15 | 23.53 | 00:00:00 | | 2001-02-01 | 767,600 | 22.75 | 23.99 | 22.75 | 23.80 | 00:00:00 | | 2001-02-02 | 703,000 | 24.00 | 24.25 | 23.38 | 23.52 | 00:00:00 | | 2001-02-05 | 1,382,900 | 23.01 | 24.39 | 23.01 | 24.20 | 00:00:00 | | 2001-02-06 | 1,950,400 | 24.30 | 24.95 | 23.94 | 24.85 | 00:00:00 | | 2001-02-07 | 1,205,100 | 24.70 | 25.02 | 24.55 | 24.80 | 00:00:00 | | 2001-02-08 | 1,056,900 | 24.90 | 25.10 | 23.76 | 23.90 | 00:00:00 | | 2001-02-09 | 1,214,100 | 24.30 | 24.30 | 22.78 | 23.00 | 00:00:00 | | 2001-02-12 | 2,192,800 | 22.20 | 23.75 | 22.00 | 23.58 | 00:00:00 | | 2001-02-13 | 1,380,600 | 23.70 | 24.58 | 23.58 | 24.16 | 00:00:00 | | 2001-02-14 | 927,700 | 24.50 | 24.65 | 23.95 | 24.46 | 00:00:00 | | 2001-02-15 | 1,484,200 | 24.46 | 25.25 | 24.46 | 24.50 | 00:00:00 | | 2001-02-16 | 996,000 | 24.60 | 24.73 | 23.89 | 24.52 | 00:00:00 | | 2001-02-20 | 1,460,500 | 23.65 | 23.95 | 23.06 | 23.12 | 00:00:00 | | 2001-02-21 | 1,454,200 | 23.14 | 23.79 | 23.00 | 23.15 | 00:00:00 | | 2001-02-22 | 1,190,800 | 23.15 | 23.18 | 21.92 | 21.96 | 00:00:00 | | 2001-02-23 | 2,093,200 | 21.98 | 22.21 | 20.50 | 22.21 | 00:00:00 | | 2001-02-26 | 1,199,100 | 23.31 | 23.31 | 22.60 | 23.05 | 00:00:00 | | 2001-02-27 | 1,433,200 | 23.02 | 23.02 | 22.35 | 22.37 | 00:00:00 | | 2001-02-28 | 1,080,300 | 22.62 | 22.95 | 22.38 | 22.80 | 00:00:00 | | 2001-03-01 | 1,025,000 | 22.00 | 22.80 | 21.62 | 22.80 | 00:00:00 | | 2001-03-02 | 1,242,800 | 22.10 | 23.47 | 22.02 | 22.78 | 00:00:00 | | 2001-03-05 | 983,300 | 22.92 | 23.25 | 22.53 | 22.60 | 00:00:00 | | 2001-03-06 | 1,124,500 | 23.10 | 23.40 | 22.80 | 23.09 | 00:00:00 | | 2001-03-07 | 1,244,700 | 21.00 | 21.40 | 20.75 | 21.34 | 00:00:00 | | 2001-03-08 | 1,260,000 | 21.50 | 21.95 | 21.30 | 21.68 | 00:00:00 | | 2001-03-09 | 638,700 | 21.45 | 21.50 | 20.55 | 20.99 | 00:00:00 | | 2001-03-12 | 516,600 | 21.24 | 21.24 | 20.10 | 20.19 | 00:00:00 | | 2001-03-13 | 792,300 | 20.19 | 20.50 | 19.25 | 19.85 | 00:00:00 | | 2001-03-14 | 697,800 | 19.25 | 19.54 | 18.70 | 18.80 | 00:00:00 | | 2001-03-15 | 743,100 | 19.35 | 19.35 | 18.75 | 18.90 | 00:00:00 | | 2001-03-16 | 1,256,100 | 18.90 | 18.90 | 17.90 | 18.17 | 00:00:00 | | 2001-03-19 | 1,316,400 | 18.75 | 19.35 | 18.42 | 19.30 | 00:00:00 | | 2001-03-20 | 2,567,100 | 19.55 | 20.65 | 19.30 | 20.53 | 00:00:00 | | 2001-03-21 | 1,779,000 | 20.49 | 21.20 | 20.49 | 20.61 | 00:00:00 | | 2001-03-22 | 1,045,200 | 20.55 | 20.85 | 19.40 | 19.94 | 00:00:00 | | 2001-03-23 | 1,077,600 | 20.18 | 20.80 | 20.00 | 20.78 | 00:00:00 | | 2001-03-26 | 1,635,300 | 20.79 | 21.24 | 20.38 | 20.62 | 00:00:00 | | 2001-03-27 | 1,132,200 | 21.15 | 21.20 | 20.30 | 20.95 | 00:00:00 | | 2001-03-28 | 935,100 | 20.95 | 21.25 | 20.53 | 21.19 | 00:00:00 | | 2001-03-29 | 1,622,400 | 20.79 | 22.05 | 20.70 | 21.86 | 00:00:00 | | 2001-03-30 | 1,985,100 | 22.06 | 22.18 | 20.96 | 21.15 | 00:00:00 | | 2001-04-02 | 1,358,400 | 20.60 | 21.20 | 20.30 | 20.48 | 00:00:00 | | 2001-04-03 | 1,263,000 | 20.73 | 20.73 | 20.25 | 20.50 | 00:00:00 | | 2001-04-04 | 616,800 | 20.38 | 20.89 | 20.20 | 20.47 | 00:00:00 | | 2001-04-05 | 1,134,000 | 20.48 | 21.25 | 20.48 | 21.19 | 00:00:00 | | 2001-04-06 | 1,365,900 | 21.39 | 21.85 | 20.02 | 20.55 | 00:00:00 | | 2001-04-09 | 1,162,800 | 20.56 | 20.95 | 20.45 | 20.70 | 00:00:00 | | 2001-04-10 | 1,113,000 | 21.00 | 21.80 | 20.86 | 21.52 | 00:00:00 | | 2001-04-11 | 908,400 | 21.53 | 22.00 | 20.85 | 20.85 | 00:00:00 | | 2001-04-12 | 1,008,900 | 21.85 | 21.90 | 20.94 | 21.52 | 00:00:00 | | 2001-04-16 | 1,123,800 | 21.51 | 21.98 | 21.50 | 21.65 | 00:00:00 | | 2001-04-17 | 701,400 | 21.66 | 21.75 | 21.00 | 21.36 | 00:00:00 | | 2001-04-18 | 5,329,200 | 21.00 | 21.50 | 19.75 | 20.50 | 00:00:00 | | 2001-04-19 | 1,891,500 | 20.51 | 21.83 | 20.51 | 21.28 | 00:00:00 | | 2001-04-20 | 1,821,300 | 21.28 | 21.45 | 20.76 | 20.82 | 00:00:00 | | 2001-04-23 | 1,155,900 | 20.97 | 21.17 | 20.50 | 21.00 | 00:00:00 | | 2001-04-24 | 1,536,600 | 21.01 | 22.35 | 21.01 | 22.24 | 00:00:00 | | 2001-04-25 | 3,866,700 | 22.25 | 23.89 | 21.81 | 23.61 | 00:00:00 | | 2001-04-26 | 3,119,400 | 25.70 | 25.70 | 24.25 | 24.61 | 00:00:00 | | 2001-04-27 | 1,763,700 | 25.10 | 25.25 | 24.36 | 25.15 | 00:00:00 | | 2001-04-30 | 2,565,300 | 25.98 | 25.99 | 23.84 | 24.22 | 00:00:00 | | 2001-05-01 | 1,623,000 | 24.25 | 24.40 | 23.00 | 24.10 | 00:00:00 | | 2001-05-02 | 1,329,000 | 24.50 | 24.75 | 23.25 | 23.79 | 00:00:00 | | 2001-05-03 | 8,994,600 | 23.79 | 23.79 | 21.75 | 22.20 | 00:00:00 | | 2001-05-04 | 5,515,500 | 22.15 | 22.55 | 21.10 | 22.50 | 00:00:00 | | 2001-05-07 | 4,332,600 | 23.00 | 23.50 | 22.99 | 23.25 | 00:00:00 | | 2001-05-08 | 1,551,600 | 23.66 | 23.70 | 23.12 | 23.48 | 00:00:00 | | 2001-05-09 | 953,400 | 23.39 | 23.59 | 22.97 | 23.56 | 00:00:00 | | 2001-05-10 | 1,032,300 | 23.50 | 23.99 | 23.50 | 23.96 | 00:00:00 | | 2001-05-11 | 1,292,700 | 23.40 | 23.75 | 22.70 | 22.98 | 00:00:00 | | 2001-05-14 | 2,670,000 | 22.80 | 22.80 | 20.70 | 22.32 | 00:00:00 | | 2001-05-15 | 1,847,700 | 23.00 | 23.00 | 22.10 | 22.60 | 00:00:00 | | 2001-05-16 | 2,746,500 | 22.22 | 22.65 | 21.26 | 22.25 | 00:00:00 | | 2001-05-17 | 1,890,600 | 22.26 | 22.65 | 21.88 | 22.25 | 00:00:00 | | 2001-05-18 | 1,163,400 | 22.25 | 22.90 | 22.24 | 22.67 | 00:00:00 | | 2001-05-21 | 2,156,400 | 22.63 | 22.95 | 21.71 | 22.25 | 00:00:00 | | 2001-05-22 | 1,238,100 | 22.24 | 22.50 | 21.57 | 22.25 | 00:00:00 | | 2001-05-23 | 993,300 | 22.15 | 22.15 | 21.33 | 21.65 | 00:00:00 | | 2001-05-24 | 2,476,500 | 21.75 | 22.32 | 20.80 | 21.25 | 00:00:00 | | 2001-05-25 | 1,725,600 | 21.05 | 21.05 | 20.61 | 20.98 | 00:00:00 | | 2001-05-29 | 2,391,300 | 19.25 | 20.35 | 19.25 | 20.27 | 00:00:00 | | 2001-05-30 | 2,109,300 | 20.42 | 20.58 | 20.00 | 20.29 | 00:00:00 | | 2001-05-31 | 3,321,900 | 20.35 | 20.75 | 20.35 | 20.62 | 00:00:00 | | 2001-06-01 | 2,925,900 | 20.75 | 22.40 | 20.49 | 21.80 | 00:00:00 | | 2001-06-04 | 1,043,400 | 21.65 | 22.02 | 21.65 | 21.95 | 00:00:00 | | 2001-06-05 | 2,062,800 | 22.08 | 22.14 | 21.10 | 21.51 | 00:00:00 | | 2001-06-06 | 1,826,700 | 21.65 | 21.65 | 21.40 | 21.49 | 00:00:00 | | 2001-06-07 | 1,284,600 | 21.48 | 22.40 | 21.41 | 21.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
