|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,284,600 | 21.48 | 22.40 | 21.41 | 21.98 | 00:00:00 | | 2001-06-08 | 799,800 | 21.85 | 22.38 | 21.63 | 22.02 | 00:00:00 | | 2001-06-11 | 1,415,100 | 22.00 | 22.02 | 20.87 | 21.03 | 00:00:00 | | 2001-06-12 | 1,620,900 | 21.50 | 21.80 | 20.75 | 21.61 | 00:00:00 | | 2001-06-13 | 643,500 | 21.82 | 21.84 | 21.29 | 21.31 | 00:00:00 | | 2001-06-14 | 1,240,800 | 21.21 | 21.30 | 20.50 | 20.74 | 00:00:00 | | 2001-06-15 | 979,200 | 20.65 | 21.28 | 20.42 | 20.56 | 00:00:00 | | 2001-06-18 | 1,018,800 | 20.68 | 20.98 | 20.68 | 20.98 | 00:00:00 | | 2001-06-19 | 1,026,300 | 21.65 | 21.81 | 20.80 | 20.92 | 00:00:00 | | 2001-06-20 | 2,080,200 | 21.75 | 22.80 | 21.51 | 22.74 | 00:00:00 | | 2001-06-21 | 1,685,700 | 22.62 | 23.85 | 22.48 | 23.53 | 00:00:00 | | 2001-06-22 | 2,317,200 | 23.50 | 23.61 | 22.75 | 23.00 | 00:00:00 | | 2001-06-25 | 2,112,900 | 24.00 | 24.15 | 23.30 | 23.30 | 00:00:00 | | 2001-06-26 | 1,519,200 | 23.31 | 23.75 | 23.30 | 23.55 | 00:00:00 | | 2001-06-27 | 1,275,600 | 23.55 | 24.20 | 23.35 | 23.45 | 00:00:00 | | 2001-06-28 | 1,232,700 | 23.50 | 24.01 | 23.45 | 23.85 | 00:00:00 | | 2001-06-29 | 3,749,400 | 23.80 | 24.25 | 22.70 | 22.70 | 00:00:00 | | 2001-07-02 | 1,532,400 | 23.30 | 24.48 | 23.30 | 24.48 | 00:00:00 | | 2001-07-03 | 1,397,400 | 24.48 | 25.25 | 24.40 | 25.25 | 00:00:00 | | 2001-07-05 | 972,600 | 25.25 | 25.25 | 23.82 | 24.03 | 00:00:00 | | 2001-07-06 | 659,400 | 24.03 | 24.19 | 23.48 | 23.98 | 00:00:00 | | 2001-07-09 | 2,374,500 | 23.98 | 24.82 | 23.95 | 24.59 | 00:00:00 | | 2001-07-10 | 2,763,000 | 24.80 | 25.49 | 24.60 | 25.45 | 00:00:00 | | 2001-07-11 | 2,908,500 | 25.35 | 25.79 | 24.89 | 25.68 | 00:00:00 | | 2001-07-12 | 4,302,600 | 25.94 | 27.25 | 25.93 | 26.80 | 00:00:00 | | 2001-07-13 | 2,047,800 | 26.80 | 26.96 | 26.15 | 26.23 | 00:00:00 | | 2001-07-16 | 1,721,700 | 26.35 | 26.99 | 26.23 | 26.33 | 00:00:00 | | 2001-07-17 | 2,223,600 | 26.31 | 26.95 | 26.16 | 26.66 | 00:00:00 | | 2001-07-18 | 3,291,000 | 26.35 | 27.97 | 26.35 | 27.85 | 00:00:00 | | 2001-07-19 | 8,285,700 | 29.68 | 30.00 | 29.10 | 29.78 | 00:00:00 | | 2001-07-20 | 2,035,500 | 29.78 | 29.78 | 28.00 | 28.48 | 00:00:00 | | 2001-07-23 | 3,276,600 | 28.59 | 29.50 | 27.75 | 28.11 | 00:00:00 | | 2001-07-24 | 3,560,400 | 28.12 | 28.35 | 26.85 | 26.85 | 00:00:00 | | 2001-07-25 | 3,775,500 | 26.90 | 27.86 | 26.71 | 27.50 | 00:00:00 | | 2001-07-26 | 2,707,800 | 27.50 | 27.65 | 26.18 | 27.00 | 00:00:00 | | 2001-07-27 | 917,100 | 27.10 | 27.59 | 26.86 | 27.24 | 00:00:00 | | 2001-07-30 | 2,361,300 | 27.14 | 27.25 | 26.70 | 26.70 | 00:00:00 | | 2001-07-31 | 2,175,900 | 26.80 | 28.02 | 26.70 | 27.55 | 00:00:00 | | 2001-08-01 | 1,365,000 | 28.00 | 28.75 | 27.40 | 27.72 | 00:00:00 | | 2001-08-02 | 1,393,200 | 27.72 | 27.72 | 26.65 | 27.04 | 00:00:00 | | 2001-08-03 | 1,557,000 | 27.04 | 27.15 | 26.40 | 26.42 | 00:00:00 | | 2001-08-06 | 2,794,200 | 26.37 | 26.37 | 24.70 | 25.12 | 00:00:00 | | 2001-08-07 | 4,111,500 | 24.87 | 25.10 | 23.45 | 24.00 | 00:00:00 | | 2001-08-08 | 2,059,500 | 23.90 | 25.32 | 23.80 | 23.90 | 00:00:00 | | 2001-08-09 | 1,430,100 | 24.75 | 24.88 | 23.90 | 24.37 | 00:00:00 | | 2001-08-10 | 1,923,900 | 24.47 | 24.50 | 23.70 | 24.19 | 00:00:00 | | 2001-08-13 | 6,837,600 | 23.50 | 23.70 | 22.20 | 23.30 | 00:00:00 | | 2001-08-14 | 2,402,100 | 23.30 | 23.83 | 23.30 | 23.60 | 00:00:00 | | 2001-08-15 | 1,610,400 | 23.60 | 24.00 | 23.44 | 23.73 | 00:00:00 | | 2001-08-16 | 1,564,800 | 24.00 | 24.49 | 23.49 | 24.25 | 00:00:00 | | 2001-08-17 | 804,900 | 24.00 | 24.14 | 23.50 | 23.87 | 00:00:00 | | 2001-08-20 | 1,146,600 | 24.00 | 24.00 | 23.45 | 23.51 | 00:00:00 | | 2001-08-21 | 1,427,100 | 23.65 | 24.35 | 23.35 | 23.48 | 00:00:00 | | 2001-08-22 | 1,967,700 | 23.45 | 23.45 | 22.40 | 22.53 | 00:00:00 | | 2001-08-23 | 1,515,000 | 22.80 | 24.01 | 22.50 | 23.40 | 00:00:00 | | 2001-08-24 | 1,123,200 | 23.39 | 24.47 | 23.11 | 24.40 | 00:00:00 | | 2001-08-27 | 1,559,100 | 24.40 | 24.55 | 24.01 | 24.21 | 00:00:00 | | 2001-08-28 | 1,415,700 | 24.20 | 24.50 | 23.81 | 23.92 | 00:00:00 | | 2001-08-29 | 1,969,800 | 23.90 | 25.09 | 23.80 | 24.50 | 00:00:00 | | 2001-08-30 | 1,639,800 | 24.39 | 25.17 | 24.34 | 25.04 | 00:00:00 | | 2001-08-31 | 793,800 | 25.08 | 25.65 | 24.71 | 25.24 | 00:00:00 | | 2001-09-04 | 1,637,100 | 25.80 | 26.30 | 24.69 | 26.01 | 00:00:00 | | 2001-09-05 | 1,309,200 | 25.76 | 26.00 | 24.85 | 25.00 | 00:00:00 | | 2001-09-06 | 1,412,100 | 24.80 | 25.00 | 24.00 | 24.60 | 00:00:00 | | 2001-09-07 | 2,081,400 | 24.35 | 24.35 | 23.05 | 23.45 | 00:00:00 | | 2001-09-10 | 1,719,000 | 22.50 | 23.68 | 22.28 | 22.77 | 00:00:00 | | 2001-09-17 | 3,161,400 | 21.00 | 21.97 | 20.62 | 20.65 | 00:00:00 | | 2001-09-18 | 2,054,700 | 20.65 | 21.57 | 20.65 | 21.23 | 00:00:00 | | 2001-09-19 | 2,481,900 | 21.20 | 22.13 | 20.10 | 20.29 | 00:00:00 | | 2001-09-20 | 3,114,600 | 20.04 | 20.05 | 18.25 | 18.84 | 00:00:00 | | 2001-09-21 | 2,743,500 | 18.20 | 19.50 | 17.50 | 19.50 | 00:00:00 | | 2001-09-24 | 1,891,500 | 19.50 | 20.45 | 19.50 | 20.11 | 00:00:00 | | 2001-09-25 | 1,368,900 | 20.09 | 21.00 | 19.55 | 20.39 | 00:00:00 | | 2001-09-26 | 695,400 | 20.66 | 20.66 | 19.80 | 20.20 | 00:00:00 | | 2001-09-27 | 968,400 | 19.80 | 20.65 | 19.18 | 20.59 | 00:00:00 | | 2001-09-28 | 1,890,000 | 20.75 | 21.50 | 20.34 | 20.86 | 00:00:00 | | 2001-10-01 | 1,178,100 | 20.61 | 20.85 | 19.87 | 20.38 | 00:00:00 | | 2001-10-02 | 913,800 | 20.35 | 21.28 | 20.35 | 20.95 | 00:00:00 | | 2001-10-03 | 1,862,400 | 20.80 | 22.65 | 20.75 | 22.37 | 00:00:00 | | 2001-10-04 | 957,300 | 22.47 | 22.76 | 21.45 | 21.88 | 00:00:00 | | 2001-10-05 | 1,023,000 | 21.85 | 22.05 | 21.30 | 21.45 | 00:00:00 | | 2001-10-08 | 1,155,300 | 21.00 | 21.74 | 21.00 | 21.46 | 00:00:00 | | 2001-10-09 | 495,900 | 21.45 | 21.90 | 21.12 | 21.62 | 00:00:00 | | 2001-10-10 | 2,904,900 | 21.40 | 23.60 | 21.40 | 23.60 | 00:00:00 | | 2001-10-11 | 2,487,900 | 23.52 | 24.45 | 23.52 | 24.45 | 00:00:00 | | 2001-10-12 | 3,907,200 | 24.40 | 25.24 | 24.04 | 24.39 | 00:00:00 | | 2001-10-15 | 1,206,900 | 23.60 | 24.00 | 22.83 | 23.55 | 00:00:00 | | 2001-10-16 | 1,239,600 | 23.56 | 24.00 | 22.68 | 22.84 | 00:00:00 | | 2001-10-17 | 2,928,900 | 23.25 | 23.45 | 21.85 | 22.00 | 00:00:00 | | 2001-10-18 | 1,735,800 | 22.00 | 22.05 | 20.82 | 21.30 | 00:00:00 | | 2001-10-19 | 1,660,800 | 20.90 | 21.30 | 20.51 | 21.07 | 00:00:00 | | 2001-10-22 | 1,482,000 | 20.90 | 21.11 | 20.55 | 21.10 | 00:00:00 | | 2001-10-23 | 4,357,200 | 20.90 | 20.95 | 20.30 | 20.39 | 00:00:00 | | 2001-10-24 | 1,649,700 | 20.30 | 21.00 | 20.15 | 20.96 | 00:00:00 | | 2001-10-25 | 1,315,200 | 20.75 | 21.30 | 20.40 | 21.09 | 00:00:00 | | 2001-10-26 | 2,572,500 | 21.06 | 23.30 | 21.00 | 22.85 | 00:00:00 | | 2001-10-29 | 2,149,200 | 22.59 | 22.65 | 21.36 | 21.37 | 00:00:00 | | 2001-10-30 | 1,593,900 | 21.48 | 21.48 | 20.52 | 20.60 | 00:00:00 | | 2001-10-31 | 1,691,700 | 20.80 | 22.47 | 20.80 | 22.35 | 00:00:00 | | 2001-11-01 | 2,863,500 | 22.50 | 23.44 | 22.02 | 23.38 | 00:00:00 | | 2001-11-02 | 1,435,800 | 23.38 | 23.45 | 22.70 | 22.85 | 00:00:00 | | 2001-11-05 | 2,024,100 | 22.90 | 23.55 | 22.88 | 23.50 | 00:00:00 | | 2001-11-06 | 961,200 | 23.40 | 23.65 | 22.85 | 23.65 | 00:00:00 | | 2001-11-07 | 1,869,300 | 23.43 | 24.89 | 23.43 | 24.80 | 00:00:00 | | 2001-11-08 | 1,640,100 | 24.90 | 25.51 | 24.01 | 24.19 | 00:00:00 | | 2001-11-09 | 646,800 | 24.09 | 24.10 | 23.40 | 23.77 | 00:00:00 | | 2001-11-12 | 1,318,800 | 23.90 | 24.75 | 23.37 | 24.69 | 00:00:00 | | 2001-11-13 | 1,755,900 | 24.99 | 25.98 | 24.89 | 25.74 | 00:00:00 | | 2001-11-14 | 2,325,900 | 26.40 | 26.47 | 25.38 | 26.02 | 00:00:00 | | 2001-11-15 | 2,281,500 | 25.64 | 25.65 | 24.57 | 24.71 | 00:00:00 | | 2001-11-16 | 1,414,800 | 24.70 | 25.18 | 24.20 | 25.02 | 00:00:00 | | 2001-11-19 | 1,662,000 | 25.60 | 25.60 | 23.85 | 25.29 | 00:00:00 | | 2001-11-20 | 1,449,900 | 24.95 | 24.96 | 24.00 | 24.00 | 00:00:00 | | 2001-11-21 | 1,722,600 | 24.00 | 24.85 | 23.56 | 24.62 | 00:00:00 | | 2001-11-23 | 452,400 | 24.40 | 25.45 | 24.40 | 25.26 | 00:00:00 | | 2001-11-26 | 1,849,500 | 25.26 | 25.74 | 25.00 | 25.35 | 00:00:00 | | 2001-11-27 | 1,948,500 | 25.36 | 25.60 | 24.47 | 25.41 | 00:00:00 | | 2001-11-28 | 1,516,800 | 25.00 | 25.65 | 25.00 | 25.38 | 00:00:00 | | 2001-11-29 | 1,754,400 | 25.28 | 26.30 | 25.00 | 26.01 | 00:00:00 | | 2001-11-30 | 6,355,800 | 26.73 | 28.55 | 26.73 | 28.02 | 00:00:00 | | 2001-12-03 | 3,270,900 | 27.77 | 28.94 | 27.61 | 28.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
