|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-04-05 | 4,083,200 | 33.45 | 33.89 | 33.20 | 33.23 | 00:00:00 | | 2017-04-17 | 4,341,100 | 33.81 | 34.23 | 33.77 | 34.16 | 00:00:00 | | 2017-04-21 | 6,530,600 | 33.05 | 33.27 | 32.62 | 32.87 | 00:00:00 | | 2017-04-25 | 7,894,700 | 32.85 | 32.88 | 31.98 | 32.65 | 00:00:00 | | 2017-05-01 | 3,109,700 | 33.01 | 33.18 | 32.65 | 32.75 | 00:00:00 | | 2017-05-03 | 5,229,500 | 32.19 | 32.63 | 32.19 | 32.38 | 00:00:00 | | 2017-05-04 | 2,439,600 | 32.36 | 32.65 | 32.36 | 32.51 | 00:00:00 | | 2017-05-09 | 3,123,000 | 32.73 | 33.29 | 32.64 | 33.21 | 00:00:00 | | 2017-05-10 | 2,368,700 | 33.14 | 33.40 | 33.02 | 33.16 | 00:00:00 | | 2017-05-11 | 2,529,722 | 33.09 | 33.34 | 32.84 | 33.25 | 00:00:00 | | 2017-05-12 | 1,455,200 | 33.24 | 33.26 | 32.97 | 33.07 | 00:00:00 | | 2017-05-15 | 5,883,483 | 33.15 | 33.59 | 33.06 | 33.45 | 00:00:00 | | 2017-05-16 | 2,280,417 | 33.61 | 33.62 | 33.19 | 33.56 | 00:00:00 | | 2017-05-17 | 2,948,583 | 33.20 | 33.52 | 32.85 | 32.86 | 00:00:00 | | 2017-05-18 | 1,984,086 | 32.86 | 33.35 | 32.56 | 33.25 | 00:00:00 | | 2017-05-19 | 2,377,385 | 33.35 | 33.94 | 33.25 | 33.79 | 00:00:00 | | 2017-05-22 | 3,272,096 | 33.89 | 34.08 | 33.70 | 33.91 | 00:00:00 | | 2017-05-23 | 3,311,660 | 34.10 | 34.39 | 33.27 | 33.37 | 00:00:00 | | 2017-05-24 | 2,865,424 | 33.27 | 33.61 | 32.99 | 33.60 | 00:00:00 | | 2017-05-25 | 2,547,654 | 33.72 | 33.76 | 33.02 | 33.22 | 00:00:00 | | 2017-05-26 | 2,341,346 | 33.17 | 33.28 | 33.02 | 33.11 | 00:00:00 | | 2017-05-30 | 2,025,231 | 33.06 | 33.14 | 32.65 | 32.93 | 00:00:00 | | 2017-05-31 | 3,056,353 | 33.10 | 33.13 | 32.47 | 32.69 | 00:00:00 | | 2017-06-01 | 3,137,186 | 32.76 | 33.11 | 32.54 | 33.10 | 00:00:00 | | 2017-06-02 | 3,009,281 | 33.10 | 33.90 | 33.09 | 33.79 | 00:00:00 | | 2017-06-05 | 3,325,033 | 33.75 | 33.88 | 33.16 | 33.29 | 00:00:00 | | 2017-06-06 | 3,131,594 | 33.10 | 33.34 | 32.89 | 33.21 | 00:00:00 | | 2017-06-07 | 8,315,242 | 33.21 | 33.90 | 33.19 | 33.70 | 00:00:00 | | 2017-06-08 | 4,582,092 | 33.67 | 33.96 | 33.41 | 33.54 | 00:00:00 | | 2017-06-09 | 3,401,551 | 33.62 | 33.82 | 33.25 | 33.62 | 00:00:00 | | 2017-06-12 | 2,832,756 | 33.58 | 33.95 | 33.33 | 33.39 | 00:00:00 | | 2017-06-13 | 3,603,447 | 33.45 | 34.19 | 33.31 | 33.98 | 00:00:00 | | 2017-06-14 | 6,312,400 | 34.10 | 34.94 | 33.84 | 34.37 | 00:00:00 | | 2017-06-15 | 5,595,695 | 34.12 | 34.39 | 33.74 | 33.82 | 00:00:00 | | 2017-06-16 | 3,896,671 | 33.71 | 33.74 | 33.27 | 33.65 | 00:00:00 | | 2017-06-19 | 2,902,682 | 33.74 | 34.05 | 33.62 | 33.85 | 00:00:00 | | 2017-06-20 | 4,680,918 | 34.62 | 34.84 | 34.07 | 34.17 | 00:00:00 | | 2017-06-21 | 3,144,098 | 33.77 | 34.30 | 33.51 | 33.97 | 00:00:00 | | 2017-06-22 | 2,026,839 | 33.77 | 33.82 | 33.46 | 33.47 | 00:00:00 | | 2017-06-23 | 3,576,090 | 33.78 | 34.14 | 33.52 | 33.88 | 00:00:00 | | 2017-06-26 | 1,409,860 | 33.93 | 34.02 | 33.75 | 33.95 | 00:00:00 | | 2017-06-27 | 2,528,827 | 33.95 | 34.24 | 33.65 | 33.77 | 00:00:00 | | 2017-06-28 | 3,426,334 | 34.02 | 34.54 | 33.75 | 34.27 | 00:00:00 | | 2017-06-29 | 2,929,703 | 34.21 | 34.21 | 33.58 | 33.79 | 00:00:00 | | 2017-06-30 | 3,949,261 | 33.98 | 34.88 | 33.98 | 34.57 | 00:00:00 | | 2017-07-03 | 1,268,496 | 34.90 | 34.90 | 34.34 | 34.36 | 00:00:00 | | 2017-07-05 | 2,741,728 | 34.43 | 34.67 | 34.06 | 34.63 | 00:00:00 | | 2017-07-06 | 6,046,877 | 34.54 | 34.62 | 34.31 | 34.49 | 00:00:00 | | 2017-07-07 | 7,246,896 | 34.62 | 36.05 | 34.62 | 35.79 | 00:00:00 | | 2017-07-10 | 15,450,225 | 35.89 | 37.43 | 35.76 | 37.17 | 00:00:00 | | 2017-07-11 | 7,932,554 | 36.90 | 37.07 | 36.35 | 36.98 | 00:00:00 | | 2017-07-12 | 4,589,765 | 37.26 | 37.44 | 36.20 | 36.58 | 00:00:00 | | 2017-07-13 | 3,770,423 | 36.68 | 36.98 | 36.40 | 36.50 | 00:00:00 | | 2017-07-14 | 2,352,566 | 36.58 | 37.05 | 36.55 | 36.70 | 00:00:00 | | 2017-07-17 | 1,886,870 | 36.76 | 37.07 | 36.59 | 36.68 | 00:00:00 | | 2017-07-18 | 4,020,719 | 36.58 | 36.75 | 35.91 | 36.41 | 00:00:00 | | 2017-07-19 | 2,613,891 | 36.49 | 36.85 | 36.35 | 36.64 | 00:00:00 | | 2017-07-20 | 3,087,708 | 36.63 | 36.67 | 36.02 | 36.33 | 00:00:00 | | 2017-07-21 | 2,630,477 | 36.30 | 37.06 | 36.30 | 36.61 | 00:00:00 | | 2017-07-24 | 2,113,773 | 36.53 | 36.64 | 36.24 | 36.56 | 00:00:00 | | 2017-07-25 | 4,522,320 | 36.65 | 37.19 | 36.52 | 37.00 | 00:00:00 | | 2017-07-26 | 4,900,796 | 36.77 | 36.77 | 35.55 | 36.29 | 00:00:00 | | 2017-07-27 | 4,714,725 | 36.37 | 36.43 | 35.96 | 36.07 | 00:00:00 | | 2017-07-28 | 3,583,199 | 36.07 | 36.28 | 35.47 | 35.85 | 00:00:00 | | 2017-07-31 | 3,882,294 | 35.93 | 36.16 | 35.45 | 35.69 | 00:00:00 | | 2017-08-01 | 3,508,451 | 36.44 | 36.76 | 36.38 | 36.59 | 00:00:00 | | 2017-08-02 | 4,164,378 | 36.20 | 36.58 | 35.88 | 36.45 | 00:00:00 | | 2017-08-03 | 4,968,774 | 36.35 | 36.41 | 35.82 | 36.33 | 00:00:00 | | 2017-08-04 | 2,344,699 | 36.44 | 36.76 | 36.38 | 36.59 | 00:00:00 | | 2017-08-07 | 2,803,172 | 36.55 | 36.64 | 36.27 | 36.41 | 00:00:00 | | 2017-08-08 | 3,860,419 | 36.40 | 36.55 | 36.13 | 36.25 | 00:00:00 | | 2017-08-09 | 3,946,862 | 36.22 | 36.55 | 36.00 | 36.37 | 00:00:00 | | 2017-08-10 | 2,462,444 | 36.19 | 36.30 | 35.87 | 35.89 | 00:00:00 | | 2017-08-11 | 1,877,758 | 35.83 | 36.20 | 35.67 | 36.09 | 00:00:00 | | 2017-08-14 | 2,060,448 | 36.30 | 36.80 | 36.13 | 36.62 | 00:00:00 | | 2017-08-15 | 2,673,712 | 36.65 | 36.99 | 36.35 | 36.78 | 00:00:00 | | 2017-08-16 | 1,591,625 | 36.88 | 36.98 | 36.55 | 36.83 | 00:00:00 | | 2017-08-17 | 2,211,084 | 36.74 | 36.89 | 36.04 | 36.05 | 00:00:00 | | 2017-08-18 | 2,601,186 | 35.85 | 36.00 | 35.63 | 35.69 | 00:00:00 | | 2017-08-21 | 1,833,810 | 35.66 | 35.97 | 35.50 | 35.78 | 00:00:00 | | 2017-08-22 | 2,679,509 | 35.73 | 35.82 | 35.30 | 35.57 | 00:00:00 | | 2017-08-23 | 3,302,190 | 35.45 | 35.74 | 35.18 | 35.44 | 00:00:00 | | 2017-08-24 | 3,138,817 | 35.57 | 35.69 | 35.34 | 35.38 | 00:00:00 | | 2017-08-25 | 2,893,875 | 35.60 | 35.95 | 35.40 | 35.78 | 00:00:00 | | 2017-08-28 | 3,207,526 | 35.81 | 35.95 | 35.18 | 35.31 | 00:00:00 | | 2017-08-29 | 3,194,156 | 35.01 | 35.50 | 34.95 | 35.28 | 00:00:00 | | 2017-08-30 | 2,878,307 | 35.27 | 35.66 | 35.04 | 35.44 | 00:00:00 | | 2017-08-31 | 3,529,848 | 35.57 | 36.23 | 35.48 | 36.15 | 00:00:00 | | 2017-09-01 | 1,596,760 | 36.26 | 36.47 | 36.09 | 36.24 | 00:00:00 | | 2017-09-05 | 2,549,964 | 36.18 | 36.27 | 35.29 | 35.71 | 00:00:00 | | 2017-09-06 | 4,392,705 | 35.78 | 36.12 | 35.43 | 36.10 | 00:00:00 | | 2017-09-07 | 3,539,274 | 36.23 | 36.23 | 35.82 | 35.97 | 00:00:00 | | 2017-09-08 | 3,738,928 | 35.92 | 36.48 | 35.75 | 36.25 | 00:00:00 | | 2017-09-11 | 4,813,735 | 36.42 | 37.09 | 36.20 | 36.93 | 00:00:00 | | 2017-09-12 | 4,647,003 | 37.00 | 37.78 | 36.90 | 37.74 | 00:00:00 | | 2017-09-13 | 7,729,940 | 37.65 | 37.68 | 36.39 | 37.16 | 00:00:00 | | 2017-09-14 | 5,927,377 | 36.92 | 37.48 | 36.63 | 37.33 | 00:00:00 | | 2017-09-15 | 5,434,850 | 37.23 | 37.38 | 36.89 | 37.17 | 00:00:00 | | 2017-09-18 | 4,463,341 | 37.21 | 37.63 | 37.15 | 37.49 | 00:00:00 | | 2017-09-19 | 4,210,712 | 37.42 | 37.78 | 37.37 | 37.57 | 00:00:00 | | 2017-09-20 | 3,828,441 | 37.56 | 37.61 | 36.79 | 37.05 | 00:00:00 | | 2017-09-21 | 2,623,311 | 37.04 | 37.15 | 36.69 | 36.86 | 00:00:00 | | 2017-09-22 | 3,185,131 | 36.88 | 37.13 | 36.72 | 36.90 | 00:00:00 | | 2017-09-25 | 3,019,230 | 36.70 | 37.15 | 36.56 | 37.08 | 00:00:00 | | 2017-09-26 | 3,680,515 | 37.20 | 37.61 | 37.17 | 37.44 | 00:00:00 | | 2017-09-27 | 7,977,346 | 37.68 | 38.22 | 37.33 | 38.15 | 00:00:00 | | 2017-09-28 | 9,551,235 | 38.10 | 39.01 | 38.02 | 38.98 | 00:00:00 | | 2017-09-29 | 9,006,712 | 39.29 | 40.01 | 39.10 | 39.93 | 00:00:00 | | 2017-10-02 | 6,194,692 | 40.37 | 40.37 | 39.70 | 39.98 | 00:00:00 | | 2017-10-03 | 7,435,317 | 40.14 | 40.64 | 39.84 | 40.27 | 00:00:00 | | 2017-10-04 | 3,929,661 | 40.35 | 40.86 | 40.15 | 40.84 | 00:00:00 | | 2017-10-05 | 3,592,578 | 40.81 | 41.06 | 40.52 | 40.62 | 00:00:00 | | 2017-10-06 | 4,128,195 | 40.71 | 41.30 | 40.65 | 41.08 | 00:00:00 | | 2017-10-09 | 3,526,931 | 41.08 | 41.45 | 40.96 | 41.23 | 00:00:00 | | 2017-10-10 | 2,726,131 | 41.36 | 41.51 | 40.81 | 41.28 | 00:00:00 | | 2017-10-11 | 2,003,514 | 41.25 | 41.57 | 41.16 | 41.48 | 00:00:00 | | 2017-10-12 | 2,845,251 | 41.36 | 41.54 | 41.26 | 41.28 | 00:00:00 | | 2017-10-13 | 2,126,219 | 41.35 | 41.51 | 41.25 | 41.34 | 00:00:00 | | 2017-10-16 | 1,818,607 | 41.50 | 41.61 | 41.25 | 41.37 | 00:00:00 | | 2017-10-17 | 2,975,587 | 41.38 | 41.64 | 40.99 | 41.49 | 00:00:00 | | 2017-10-18 | 3,622,129 | 41.49 | 41.60 | 41.07 | 41.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
