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
2015-12-01	4,512,300	32.43	33.06	32.29	33.03	00:00:00
2015-12-02	3,109,400	33.01	33.10	32.09	32.31	00:00:00
2015-12-03	4,879,300	32.42	32.55	31.47	31.66	00:00:00
2015-12-04	4,155,800	31.78	32.99	31.63	32.99	00:00:00
2015-12-07	4,995,000	32.84	33.07	32.70	32.92	00:00:00
2015-12-08	3,980,100	32.40	32.74	32.05	32.48	00:00:00
2015-12-09	4,990,300	32.21	32.67	31.56	31.84	00:00:00
2015-12-11	4,137,100	31.90	32.26	31.68	31.95	00:00:00
2015-12-17	2,817,400	32.38	32.61	31.51	31.52	00:00:00
2015-12-18	7,451,400	31.50	31.53	30.63	30.75	00:00:00
2015-12-21	3,338,100	31.00	31.83	30.95	31.41	00:00:00
2015-12-22	2,539,400	31.42	31.94	30.96	31.88	00:00:00
2015-12-23	3,408,200	32.03	32.27	31.65	32.13	00:00:00
2015-12-24	1,033,500	32.11	32.44	32.03	32.16	00:00:00
2015-12-28	1,934,900	31.92	32.29	31.80	32.29	00:00:00
2016-01-04	11,333,100	31.60	31.64	29.44	30.39	00:00:00
2016-01-05	4,719,700	30.64	30.74	30.03	30.42	00:00:00
2016-01-06	6,544,600	29.98	30.42	29.37	29.66	00:00:00
2016-01-11	8,092,800	27.52	28.05	27.20	27.70	00:00:00
2016-01-14	10,452,600	27.26	27.41	26.57	26.92	00:00:00
2016-01-15	12,491,700	25.95	27.01	25.42	26.65	00:00:00
2016-01-19	7,731,800	27.28	27.53	26.59	26.93	00:00:00
2016-01-20	8,829,500	26.46	26.83	25.41	26.47	00:00:00
2016-01-21	6,410,600	26.55	27.33	26.25	26.65	00:00:00
2016-01-25	10,635,800	27.70	27.70	25.83	26.40	00:00:00
2016-01-29	6,592,200	26.84	27.67	26.73	27.51	00:00:00
2016-02-08	9,761,500	24.12	24.34	23.14	23.48	00:00:00
2016-02-12	4,595,400	23.71	24.23	23.33	24.21	00:00:00
2016-02-16	4,886,000	24.45	24.88	24.26	24.78	00:00:00
2016-02-17	4,773,200	24.85	24.99	24.41	24.75	00:00:00
2016-02-18	4,611,500	24.76	24.88	24.26	24.58	00:00:00
2016-02-19	8,301,700	24.55	25.13	24.44	25.01	00:00:00
2016-02-22	6,476,000	25.21	26.12	25.21	26.10	00:00:00
2016-02-29	4,392,400	27.10	27.42	26.72	26.72	00:00:00
2016-03-01	3,480,400	26.99	27.75	26.90	27.67	00:00:00
2016-03-02	4,874,500	27.55	28.06	27.47	28.05	00:00:00
2016-03-03	4,557,200	28.08	28.67	28.02	28.63	00:00:00
2016-03-04	5,824,100	28.63	28.76	28.21	28.40	00:00:00
2016-03-22	2,662,300	29.67	30.11	29.61	29.78	00:00:00
2016-03-23	3,591,800	29.82	29.87	29.31	29.35	00:00:00
2016-03-28	3,377,500	29.46	29.92	29.28	29.82	00:00:00
2016-03-31	3,995,000	30.10	30.39	29.96	30.23	00:00:00
2016-04-01	3,148,100	30.04	30.48	29.96	30.40	00:00:00
2016-04-04	2,784,100	30.36	30.39	29.60	29.96	00:00:00
2016-04-05	3,728,500	29.61	30.16	29.45	29.70	00:00:00
2016-04-06	4,250,700	29.71	30.59	29.71	30.47	00:00:00
2016-04-12	2,519,700	30.35	30.87	30.21	30.71	00:00:00
2016-04-13	3,325,200	30.82	31.68	30.81	31.60	00:00:00
2016-04-20	4,887,500	31.18	31.78	30.97	31.42	00:00:00
2016-04-21	5,607,200	31.63	32.51	31.57	31.78	00:00:00
2016-04-26	2,979,500	31.18	31.65	31.09	31.41	00:00:00
2016-04-27	2,574,000	31.42	31.73	31.19	31.50	00:00:00
2016-05-12	4,002,200	29.23	29.40	28.86	29.15	00:00:00
2016-05-13	2,676,800	29.09	29.47	28.97	29.10	00:00:00
2016-05-19	2,987,800	29.12	29.31	28.82	29.24	00:00:00
2016-05-20	2,387,700	29.47	29.88	29.36	29.71	00:00:00
2016-05-23	2,079,800	29.64	29.81	29.23	29.24	00:00:00
2016-06-01	3,433,800	30.34	30.93	30.19	30.88	00:00:00
2016-06-02	3,806,600	30.76	31.06	30.50	31.06	00:00:00
2016-06-03	3,042,500	30.89	31.11	30.35	30.99	00:00:00
2016-06-07	4,450,400	30.95	32.10	30.95	31.59	00:00:00
2016-06-08	3,208,900	31.60	32.06	31.45	32.00	00:00:00
2016-06-21	2,538,700	31.37	31.52	30.70	31.01	00:00:00
2016-06-22	1,839,200	30.96	31.24	30.77	30.79	00:00:00
2016-06-27	3,685,500	29.98	30.05	29.14	29.48	00:00:00
2016-07-05	2,930,100	31.65	31.86	31.27	31.77	00:00:00
2016-07-12	4,258,300	34.15	34.20	33.72	33.82	00:00:00
2016-07-13	3,079,200	33.91	34.08	33.71	33.90	00:00:00
2016-07-18	2,205,100	33.92	34.02	33.63	33.95	00:00:00
2016-07-19	3,519,700	33.95	34.22	33.76	34.07	00:00:00
2016-07-20	5,340,200	34.10	34.46	33.94	34.41	00:00:00
2016-07-21	7,138,300	34.24	34.56	33.85	34.29	00:00:00
2016-07-22	6,355,100	34.04	34.46	33.46	33.96	00:00:00
2016-07-25	4,162,000	33.95	34.17	33.69	33.75	00:00:00
2016-08-05	3,531,800	32.24	32.46	32.06	32.30	00:00:00
2016-08-08	2,625,200	32.37	32.52	32.03	32.11	00:00:00
2016-08-22	3,235,700	31.88	32.13	31.64	32.07	00:00:00
2016-08-25	1,851,400	32.57	32.89	32.50	32.63	00:00:00
2016-08-26	3,419,000	32.67	32.79	31.71	31.94	00:00:00
2016-08-29	4,779,400	31.90	32.21	31.78	31.84	00:00:00
2016-08-30	3,211,700	31.85	32.15	31.77	32.09	00:00:00
2016-08-31	2,605,500	32.09	32.12	31.82	32.06	00:00:00
2016-09-06	2,807,700	31.64	31.83	31.30	31.45	00:00:00
2016-09-09	4,401,700	31.23	31.25	29.99	30.22	00:00:00
2016-09-19	3,384,100	30.18	30.90	30.18	30.46	00:00:00
2016-10-03	2,193,600	30.06	30.17	29.85	30.08	00:00:00
2016-10-05	2,729,600	30.08	30.37	30.02	30.08	00:00:00
2016-10-06	2,284,200	29.91	30.39	29.76	30.28	00:00:00
2016-10-17	4,224,700	28.92	29.23	28.68	28.80	00:00:00
2016-10-24	3,031,400	29.28	29.50	29.22	29.29	00:00:00
2016-10-25	3,795,000	29.10	29.10	28.60	28.81	00:00:00
2016-11-01	2,565,300	28.83	29.06	28.39	28.66	00:00:00
2016-11-02	2,740,100	28.65	28.85	28.32	28.61	00:00:00
2016-11-18	3,664,300	28.56	28.84	28.46	28.54	00:00:00
2016-12-01	5,116,000	27.73	27.82	27.21	27.31	00:00:00
2016-12-06	4,502,000	27.88	28.05	27.53	28.05	00:00:00
2016-12-12	4,764,900	28.72	29.25	28.65	29.15	00:00:00
2016-12-20	3,985,500	28.05	28.37	28.01	28.07	00:00:00
2016-12-23	2,372,900	27.87	27.92	27.48	27.56	00:00:00
2017-01-06	5,339,500	28.21	28.43	27.80	27.85	00:00:00
2017-01-09	4,461,000	27.80	28.15	27.61	27.96	00:00:00
2017-01-10	3,319,900	28.14	28.38	27.88	28.15	00:00:00
2017-01-11	5,435,000	28.10	28.72	27.97	28.61	00:00:00
2017-01-23	6,108,200	28.40	28.86	28.33	28.74	00:00:00
2017-01-31	7,352,000	30.61	30.63	29.78	29.91	00:00:00
2017-02-01	6,006,600	30.00	30.11	29.50	29.68	00:00:00
2017-02-02	5,309,800	29.82	30.14	29.62	29.88	00:00:00
2017-02-03	3,183,400	30.10	30.22	29.78	29.89	00:00:00
2017-02-07	4,034,500	29.63	29.69	29.29	29.42	00:00:00
2017-02-10	4,097,300	30.20	30.96	30.15	30.82	00:00:00
2017-02-13	3,376,300	31.00	31.05	30.37	30.42	00:00:00
2017-02-21	3,248,300	30.60	30.98	30.51	30.90	00:00:00
2017-02-27	5,414,200	31.39	32.05	31.27	32.03	00:00:00
2017-03-02	4,017,400	32.60	32.82	32.32	32.51	00:00:00
2017-03-03	4,308,600	32.39	32.60	31.91	32.55	00:00:00
2017-03-13	4,644,200	33.60	33.69	33.14	33.18	00:00:00
2017-03-30	2,391,400	33.37	33.59	33.10	33.43	00:00:00
2017-03-31	2,289,200	33.40	33.49	33.24	33.31	00:00:00
2017-04-03	4,066,400	33.39	33.55	33.18	33.37	00:00:00
2017-04-04	2,531,100	33.24	33.39	33.13	33.29	00:00:00
2017-04-05	4,083,200	33.45	33.89	33.20	33.23	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>