|
 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 | | 2014-10-22 | 5,901,000 | 22.49 | 22.84 | 22.37 | 22.70 | 00:00:00 | | 2014-10-28 | 4,639,900 | 22.94 | 23.31 | 22.72 | 23.22 | 00:00:00 | | 2014-10-29 | 5,887,400 | 23.12 | 23.31 | 22.61 | 22.92 | 00:00:00 | | 2014-11-06 | 4,814,700 | 22.51 | 22.97 | 22.43 | 22.94 | 00:00:00 | | 2014-11-07 | 5,586,200 | 22.95 | 23.36 | 22.74 | 23.13 | 00:00:00 | | 2014-11-12 | 7,990,300 | 23.59 | 24.21 | 23.51 | 24.01 | 00:00:00 | | 2014-11-13 | 5,674,000 | 24.00 | 24.40 | 24.00 | 24.29 | 00:00:00 | | 2014-11-14 | 3,851,000 | 24.24 | 24.61 | 24.16 | 24.38 | 00:00:00 | | 2014-11-17 | 3,969,000 | 24.24 | 24.60 | 24.20 | 24.49 | 00:00:00 | | 2014-12-08 | 3,807,600 | 24.84 | 25.08 | 24.79 | 24.91 | 00:00:00 | | 2014-12-11 | 7,415,500 | 24.15 | 24.68 | 23.76 | 24.36 | 00:00:00 | | 2014-12-12 | 6,249,700 | 24.01 | 24.34 | 23.92 | 23.99 | 00:00:00 | | 2014-12-16 | 4,613,600 | 23.59 | 23.92 | 23.35 | 23.37 | 00:00:00 | | 2014-12-17 | 4,584,400 | 23.47 | 24.23 | 23.39 | 24.19 | 00:00:00 | | 2014-12-18 | 4,066,800 | 24.48 | 24.60 | 24.12 | 24.47 | 00:00:00 | | 2014-12-19 | 7,804,100 | 24.70 | 24.90 | 24.28 | 24.83 | 00:00:00 | | 2014-12-22 | 3,832,100 | 24.80 | 25.00 | 24.54 | 24.95 | 00:00:00 | | 2015-01-08 | 8,526,900 | 25.59 | 26.21 | 25.55 | 25.93 | 00:00:00 | | 2015-01-09 | 5,979,100 | 26.05 | 26.48 | 25.93 | 26.06 | 00:00:00 | | 2015-01-12 | 6,026,000 | 26.22 | 26.29 | 25.75 | 26.08 | 00:00:00 | | 2015-01-13 | 20,713,500 | 26.65 | 26.82 | 24.00 | 24.82 | 00:00:00 | | 2015-01-14 | 10,623,700 | 24.46 | 25.18 | 24.19 | 25.14 | 00:00:00 | | 2015-01-20 | 6,558,400 | 23.72 | 23.72 | 22.63 | 22.95 | 00:00:00 | | 2015-01-21 | 5,673,300 | 22.99 | 23.56 | 22.98 | 23.41 | 00:00:00 | | 2015-01-22 | 5,605,000 | 23.52 | 23.81 | 23.22 | 23.69 | 00:00:00 | | 2015-01-23 | 11,344,900 | 23.79 | 23.84 | 23.01 | 23.10 | 00:00:00 | | 2015-01-26 | 13,921,000 | 24.51 | 24.98 | 23.80 | 24.38 | 00:00:00 | | 2015-01-29 | 7,416,500 | 23.98 | 24.92 | 23.95 | 24.84 | 00:00:00 | | 2015-01-30 | 7,581,600 | 24.62 | 24.84 | 24.28 | 24.52 | 00:00:00 | | 2015-02-03 | 9,132,300 | 24.95 | 25.48 | 24.71 | 25.47 | 00:00:00 | | 2015-02-04 | 9,837,000 | 25.30 | 26.13 | 25.24 | 25.91 | 00:00:00 | | 2015-02-09 | 6,185,000 | 26.42 | 26.78 | 26.31 | 26.45 | 00:00:00 | | 2015-02-12 | 3,431,500 | 26.94 | 27.36 | 26.77 | 27.34 | 00:00:00 | | 2015-02-13 | 3,454,200 | 27.29 | 27.37 | 27.00 | 27.19 | 00:00:00 | | 2015-02-17 | 3,916,900 | 27.07 | 27.40 | 26.82 | 27.37 | 00:00:00 | | 2015-02-24 | 5,573,100 | 27.70 | 27.84 | 27.39 | 27.63 | 00:00:00 | | 2015-02-25 | 3,527,900 | 27.65 | 27.79 | 27.30 | 27.38 | 00:00:00 | | 2015-03-02 | 3,110,900 | 27.35 | 27.53 | 27.08 | 27.14 | 00:00:00 | | 2015-03-03 | 4,849,100 | 27.07 | 27.14 | 26.54 | 26.57 | 00:00:00 | | 2015-03-04 | 3,488,300 | 26.48 | 26.99 | 26.39 | 26.87 | 00:00:00 | | 2015-03-05 | 2,287,900 | 26.97 | 27.10 | 26.83 | 27.02 | 00:00:00 | | 2015-03-06 | 5,813,500 | 26.79 | 26.85 | 26.00 | 26.17 | 00:00:00 | | 2015-03-09 | 3,252,800 | 26.44 | 26.53 | 26.14 | 26.21 | 00:00:00 | | 2015-03-10 | 3,381,600 | 25.92 | 26.19 | 25.84 | 25.91 | 00:00:00 | | 2015-03-11 | 2,591,000 | 25.94 | 26.26 | 25.77 | 25.99 | 00:00:00 | | 2015-03-12 | 2,687,700 | 26.14 | 26.63 | 26.07 | 26.60 | 00:00:00 | | 2015-03-13 | 2,321,600 | 26.48 | 26.76 | 26.14 | 26.35 | 00:00:00 | | 2015-03-19 | 4,544,200 | 27.32 | 27.61 | 26.59 | 26.95 | 00:00:00 | | 2015-03-20 | 5,531,000 | 27.23 | 27.74 | 27.19 | 27.33 | 00:00:00 | | 2015-03-24 | 3,908,000 | 26.98 | 27.89 | 26.86 | 27.43 | 00:00:00 | | 2015-03-25 | 4,530,200 | 27.45 | 27.81 | 26.85 | 26.91 | 00:00:00 | | 2015-03-26 | 3,090,400 | 26.77 | 26.99 | 26.58 | 26.69 | 00:00:00 | | 2015-03-27 | 3,638,400 | 26.79 | 27.53 | 26.72 | 27.43 | 00:00:00 | | 2015-03-30 | 4,349,000 | 27.58 | 28.23 | 27.48 | 28.01 | 00:00:00 | | 2015-04-02 | 5,070,200 | 28.34 | 29.08 | 28.27 | 29.01 | 00:00:00 | | 2015-04-07 | 4,282,700 | 28.73 | 28.78 | 27.95 | 28.03 | 00:00:00 | | 2015-04-08 | 3,600,800 | 28.03 | 28.58 | 27.95 | 28.54 | 00:00:00 | | 2015-04-09 | 3,612,500 | 28.43 | 28.69 | 27.87 | 28.48 | 00:00:00 | | 2015-04-10 | 2,520,200 | 28.48 | 28.64 | 28.19 | 28.61 | 00:00:00 | | 2015-04-13 | 2,068,700 | 28.55 | 28.70 | 28.29 | 28.38 | 00:00:00 | | 2015-04-21 | 8,264,000 | 28.13 | 28.97 | 28.13 | 28.56 | 00:00:00 | | 2015-04-22 | 17,787,300 | 28.34 | 28.64 | 26.66 | 27.03 | 00:00:00 | | 2015-05-04 | 3,351,900 | 25.82 | 26.07 | 25.49 | 25.62 | 00:00:00 | | 2015-05-05 | 5,165,000 | 25.60 | 25.80 | 25.15 | 25.18 | 00:00:00 | | 2015-05-06 | 3,289,800 | 25.27 | 25.38 | 24.92 | 25.27 | 00:00:00 | | 2015-05-07 | 3,945,200 | 25.20 | 25.81 | 25.19 | 25.72 | 00:00:00 | | 2015-05-18 | 4,841,000 | 26.30 | 26.57 | 26.11 | 26.46 | 00:00:00 | | 2015-05-19 | 6,263,100 | 27.20 | 27.47 | 26.61 | 26.77 | 00:00:00 | | 2015-05-20 | 4,700,500 | 26.85 | 27.05 | 26.40 | 26.92 | 00:00:00 | | 2015-05-26 | 3,935,500 | 26.63 | 26.67 | 26.25 | 26.27 | 00:00:00 | | 2015-06-04 | 4,405,900 | 26.23 | 26.64 | 26.10 | 26.21 | 00:00:00 | | 2015-06-11 | 2,855,900 | 26.42 | 26.84 | 26.39 | 26.42 | 00:00:00 | | 2015-06-12 | 3,547,100 | 26.23 | 26.75 | 26.22 | 26.71 | 00:00:00 | | 2015-06-22 | 3,763,000 | 27.43 | 27.73 | 27.43 | 27.58 | 00:00:00 | | 2015-06-25 | 3,152,300 | 28.08 | 28.32 | 27.81 | 27.86 | 00:00:00 | | 2015-06-26 | 3,871,900 | 27.97 | 28.10 | 27.68 | 27.97 | 00:00:00 | | 2015-07-02 | 3,392,300 | 27.66 | 27.94 | 27.30 | 27.59 | 00:00:00 | | 2015-07-13 | 2,734,400 | 28.35 | 28.48 | 28.14 | 28.27 | 00:00:00 | | 2015-07-27 | 6,480,900 | 26.56 | 26.98 | 26.47 | 26.74 | 00:00:00 | | 2015-07-30 | 8,868,400 | 28.49 | 29.49 | 28.36 | 29.47 | 00:00:00 | | 2015-07-31 | 6,608,100 | 29.56 | 29.80 | 29.17 | 29.69 | 00:00:00 | | 2015-08-03 | 5,248,800 | 29.69 | 29.70 | 29.23 | 29.68 | 00:00:00 | | 2015-08-04 | 4,230,800 | 29.65 | 29.71 | 28.89 | 29.17 | 00:00:00 | | 2015-08-05 | 4,240,900 | 29.37 | 29.46 | 28.51 | 28.71 | 00:00:00 | | 2015-08-06 | 4,304,900 | 28.83 | 28.88 | 28.43 | 28.62 | 00:00:00 | | 2015-08-07 | 3,781,500 | 28.56 | 28.63 | 28.16 | 28.51 | 00:00:00 | | 2015-08-10 | 3,143,000 | 28.78 | 29.19 | 28.69 | 29.06 | 00:00:00 | | 2015-08-13 | 6,670,500 | 30.00 | 30.85 | 29.90 | 30.68 | 00:00:00 | | 2015-08-14 | 3,798,400 | 30.58 | 30.66 | 30.33 | 30.64 | 00:00:00 | | 2015-08-17 | 4,970,000 | 30.52 | 31.40 | 30.48 | 31.21 | 00:00:00 | | 2015-08-20 | 5,498,800 | 31.96 | 32.29 | 31.64 | 31.66 | 00:00:00 | | 2015-08-21 | 6,985,600 | 31.34 | 31.48 | 30.83 | 31.01 | 00:00:00 | | 2015-08-27 | 7,769,300 | 29.97 | 30.45 | 29.42 | 30.32 | 00:00:00 | | 2015-08-28 | 5,720,400 | 30.39 | 30.60 | 29.80 | 30.13 | 00:00:00 | | 2015-09-03 | 5,327,500 | 31.14 | 31.42 | 30.83 | 31.28 | 00:00:00 | | 2015-09-04 | 5,316,200 | 30.78 | 30.97 | 30.29 | 30.39 | 00:00:00 | | 2015-09-09 | 5,568,600 | 31.87 | 31.91 | 30.81 | 30.92 | 00:00:00 | | 2015-09-10 | 5,857,100 | 30.64 | 30.83 | 29.82 | 30.78 | 00:00:00 | | 2015-09-22 | 7,389,800 | 30.25 | 30.41 | 29.40 | 29.95 | 00:00:00 | | 2015-09-23 | 4,309,300 | 30.05 | 30.57 | 29.87 | 30.15 | 00:00:00 | | 2015-09-29 | 6,677,400 | 29.41 | 29.59 | 28.58 | 28.82 | 00:00:00 | | 2015-09-30 | 5,741,600 | 29.29 | 29.54 | 28.66 | 29.36 | 00:00:00 | | 2015-10-08 | 5,215,400 | 30.58 | 30.78 | 30.23 | 30.65 | 00:00:00 | | 2015-10-09 | 4,661,500 | 30.64 | 30.75 | 30.04 | 30.65 | 00:00:00 | | 2015-10-29 | 10,296,600 | 30.13 | 30.28 | 28.69 | 29.18 | 00:00:00 | | 2015-10-30 | 5,913,000 | 29.23 | 29.92 | 28.81 | 29.44 | 00:00:00 | | 2015-11-03 | 5,417,100 | 29.74 | 30.29 | 29.19 | 29.97 | 00:00:00 | | 2015-11-04 | 4,642,400 | 30.08 | 30.23 | 29.66 | 29.80 | 00:00:00 | | 2015-11-09 | 7,687,000 | 29.43 | 29.50 | 28.45 | 28.77 | 00:00:00 | | 2015-11-10 | 18,784,900 | 29.40 | 31.56 | 29.07 | 31.15 | 00:00:00 | | 2015-11-11 | 10,486,600 | 31.23 | 32.25 | 31.08 | 32.02 | 00:00:00 | | 2015-11-12 | 5,836,200 | 31.75 | 31.88 | 30.71 | 30.99 | 00:00:00 | | 2015-11-13 | 4,540,600 | 30.99 | 31.44 | 30.62 | 30.67 | 00:00:00 | | 2015-11-16 | 3,895,300 | 30.66 | 31.42 | 30.66 | 31.39 | 00:00:00 | | 2015-11-17 | 4,292,000 | 31.37 | 31.85 | 31.25 | 31.31 | 00:00:00 | | 2015-11-18 | 3,878,300 | 31.30 | 31.92 | 31.26 | 31.87 | 00:00:00 | | 2015-11-19 | 3,987,300 | 31.87 | 32.17 | 31.79 | 32.06 | 00:00:00 | | 2015-11-24 | 4,658,400 | 32.07 | 32.89 | 32.07 | 32.74 | 00:00:00 | | 2015-11-25 | 2,664,200 | 32.67 | 32.86 | 32.46 | 32.74 | 00:00:00 | | 2015-11-27 | 1,576,300 | 32.71 | 32.95 | 32.53 | 32.77 | 00:00:00 | | 2015-12-01 | 4,512,300 | 32.43 | 33.06 | 32.29 | 33.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
