|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-02 | 3,935,130 | 42.18 | 42.93 | 42.18 | 42.59 | 00:00:00 | | 2018-10-03 | 5,071,349 | 42.50 | 42.86 | 41.33 | 41.48 | 00:00:00 | | 2018-10-04 | 733,405 | 41.40 | 41.48 | 40.38 | 40.79 | 00:00:00 | | 2018-10-05 | 8,087,296 | 40.54 | 40.86 | 39.43 | 40.26 | 00:00:00 | | 2018-10-08 | 5,072,133 | 39.90 | 40.86 | 39.86 | 40.65 | 00:00:00 | | 2018-10-09 | 5,180,019 | 40.50 | 40.76 | 39.26 | 39.39 | 00:00:00 | | 2018-10-10 | 7,801,267 | 39.18 | 39.62 | 38.20 | 38.27 | 00:00:00 | | 2018-10-11 | 5,898,635 | 38.28 | 39.02 | 37.80 | 37.92 | 00:00:00 | | 2018-10-12 | 4,428,697 | 38.36 | 38.40 | 37.42 | 37.63 | 00:00:00 | | 2018-10-15 | 3,435,710 | 37.42 | 37.99 | 37.28 | 37.68 | 00:00:00 | | 2018-10-16 | 4,647,993 | 38.08 | 38.67 | 37.59 | 38.65 | 00:00:00 | | 2018-10-17 | 6,704,166 | 38.27 | 38.35 | 37.30 | 37.78 | 00:00:00 | | 2018-10-18 | 2,682,208 | 37.25 | 37.99 | 37.05 | 37.32 | 00:00:00 | | 2018-10-19 | 4,972,601 | 37.23 | 37.49 | 35.72 | 35.92 | 00:00:00 | | 2018-10-22 | 3,222,003 | 36.05 | 36.10 | 35.05 | 35.07 | 00:00:00 | | 2018-10-23 | 10,296,336 | 34.62 | 36.34 | 34.37 | 35.68 | 00:00:00 | | 2018-10-24 | 7,610,803 | 35.68 | 36.34 | 34.38 | 34.42 | 00:00:00 | | 2018-10-25 | 6,337,574 | 34.77 | 35.91 | 34.63 | 35.62 | 00:00:00 | | 2018-10-26 | 7,993,079 | 34.99 | 37.13 | 34.79 | 36.05 | 00:00:00 | | 2018-10-29 | 5,295,008 | 36.71 | 36.79 | 34.65 | 35.04 | 00:00:00 | | 2018-10-30 | 6,062,074 | 34.93 | 36.41 | 34.63 | 36.36 | 00:00:00 | | 2018-10-31 | 5,675,113 | 36.62 | 36.81 | 35.61 | 35.96 | 00:00:00 | | 2018-11-01 | 386,834 | 36.05 | 36.67 | 35.76 | 36.60 | 00:00:00 | | 2018-11-02 | 5,086,418 | 37.30 | 37.30 | 35.48 | 36.09 | 00:00:00 | | 2018-11-05 | 5,551,312 | 36.09 | 37.39 | 36.04 | 37.36 | 00:00:00 | | 2018-11-06 | 3,696,319 | 37.34 | 37.60 | 36.87 | 37.49 | 00:00:00 | | 2018-11-07 | 5,375,576 | 37.83 | 37.93 | 36.78 | 37.59 | 00:00:00 | | 2018-11-08 | 12,309,445 | 35.04 | 36.23 | 33.70 | 34.22 | 00:00:00 | | 2018-11-09 | 8,825,325 | 34.09 | 35.04 | 33.95 | 34.40 | 00:00:00 | | 2018-11-12 | 6,772,340 | 33.98 | 34.49 | 33.77 | 33.89 | 00:00:00 | | 2018-11-13 | 7,578,268 | 34.07 | 34.91 | 33.86 | 34.69 | 00:00:00 | | 2018-11-14 | 5,582,625 | 35.09 | 35.52 | 34.27 | 34.48 | 00:00:00 | | 2018-11-15 | 9,223,344 | 33.69 | 33.96 | 32.53 | 33.58 | 00:00:00 | | 2018-11-16 | 4,968,396 | 33.47 | 34.92 | 33.39 | 34.78 | 00:00:00 | | 2018-11-19 | 7,941,595 | 34.56 | 35.15 | 33.98 | 34.96 | 00:00:00 | | 2018-11-20 | 7,180,882 | 34.23 | 35.29 | 34.22 | 34.86 | 00:00:00 | | 2018-11-21 | 7,050,376 | 34.99 | 36.01 | 34.58 | 35.80 | 00:00:00 | | 2018-11-23 | 2,377,153 | 35.50 | 36.17 | 35.39 | 35.81 | 00:00:00 | | 2018-11-26 | 7,857,444 | 36.04 | 36.39 | 35.59 | 36.12 | 00:00:00 | | 2018-11-27 | 4,578,706 | 35.81 | 36.65 | 35.81 | 36.30 | 00:00:00 | | 2018-11-28 | 5,350,656 | 36.46 | 37.32 | 35.20 | 37.32 | 00:00:00 | | 2018-11-29 | 5,969,485 | 37.24 | 37.72 | 37.00 | 37.35 | 00:00:00 | | 2018-11-30 | 1,913,228 | 37.30 | 37.48 | 36.84 | 37.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
