|
 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 | | 2001-12-03 | 3,270,900 | 27.77 | 28.94 | 27.61 | 28.30 | 00:00:00 | | 2001-12-04 | 2,946,000 | 28.29 | 29.25 | 28.00 | 29.07 | 00:00:00 | | 2001-12-05 | 6,334,800 | 29.55 | 31.07 | 29.55 | 30.78 | 00:00:00 | | 2001-12-06 | 3,022,500 | 30.79 | 31.00 | 30.45 | 30.52 | 00:00:00 | | 2001-12-07 | 2,902,500 | 30.51 | 31.10 | 30.40 | 30.79 | 00:00:00 | | 2001-12-10 | 1,988,400 | 30.79 | 30.79 | 29.76 | 30.23 | 00:00:00 | | 2001-12-11 | 1,542,000 | 30.10 | 30.53 | 29.96 | 30.07 | 00:00:00 | | 2001-12-12 | 4,349,400 | 31.05 | 32.55 | 30.60 | 32.12 | 00:00:00 | | 2001-12-13 | 4,808,100 | 32.12 | 33.25 | 31.28 | 32.01 | 00:00:00 | | 2001-12-14 | 4,110,900 | 32.01 | 32.99 | 31.55 | 31.66 | 00:00:00 | | 2001-12-17 | 3,328,800 | 31.65 | 32.85 | 31.52 | 32.09 | 00:00:00 | | 2001-12-18 | 3,992,700 | 32.99 | 33.50 | 31.85 | 32.18 | 00:00:00 | | 2001-12-19 | 3,297,900 | 32.00 | 33.25 | 32.00 | 32.97 | 00:00:00 | | 2001-12-20 | 1,747,800 | 32.97 | 33.42 | 32.10 | 32.41 | 00:00:00 | | 2001-12-21 | 1,900,800 | 32.33 | 32.49 | 31.50 | 32.10 | 00:00:00 | | 2001-12-24 | 1,008,000 | 32.00 | 32.85 | 31.91 | 32.85 | 00:00:00 | | 2001-12-26 | 1,416,000 | 32.85 | 33.48 | 32.85 | 33.21 | 00:00:00 | | 2001-12-27 | 1,244,700 | 33.21 | 33.34 | 32.60 | 33.13 | 00:00:00 | | 2001-12-28 | 1,328,100 | 33.13 | 33.45 | 32.71 | 33.05 | 00:00:00 | | 2001-12-31 | 1,464,000 | 33.06 | 33.25 | 32.30 | 32.46 | 00:00:00 | | 2002-01-02 | 2,056,200 | 32.21 | 32.70 | 31.60 | 32.51 | 00:00:00 | | 2002-01-03 | 1,878,000 | 32.40 | 32.89 | 31.45 | 32.17 | 00:00:00 | | 2002-01-04 | 2,421,000 | 32.17 | 32.59 | 31.01 | 32.11 | 00:00:00 | | 2002-01-07 | 2,128,800 | 32.20 | 32.30 | 31.70 | 31.81 | 00:00:00 | | 2002-01-08 | 2,538,600 | 32.00 | 32.00 | 30.91 | 31.82 | 00:00:00 | | 2002-01-09 | 2,788,500 | 32.58 | 33.20 | 32.00 | 32.16 | 00:00:00 | | 2002-01-10 | 1,577,100 | 32.69 | 32.70 | 31.15 | 31.49 | 00:00:00 | | 2002-01-11 | 4,112,700 | 31.39 | 31.50 | 29.75 | 30.54 | 00:00:00 | | 2002-01-14 | 1,859,700 | 31.00 | 31.00 | 30.03 | 30.58 | 00:00:00 | | 2002-01-15 | 2,011,200 | 30.44 | 31.10 | 30.40 | 31.03 | 00:00:00 | | 2002-01-16 | 825,000 | 30.99 | 31.19 | 30.42 | 30.53 | 00:00:00 | | 2002-01-17 | 1,281,000 | 30.58 | 31.49 | 30.58 | 31.45 | 00:00:00 | | 2002-01-18 | 939,900 | 31.00 | 31.29 | 30.95 | 31.22 | 00:00:00 | | 2002-01-22 | 3,033,900 | 31.90 | 32.58 | 31.75 | 32.03 | 00:00:00 | | 2002-01-23 | 4,437,000 | 32.59 | 33.46 | 31.60 | 33.46 | 00:00:00 | | 2002-01-24 | 4,860,000 | 34.10 | 35.25 | 34.10 | 35.10 | 00:00:00 | | 2002-01-25 | 3,458,400 | 35.16 | 35.79 | 35.00 | 35.51 | 00:00:00 | | 2002-01-28 | 4,695,900 | 36.00 | 36.89 | 35.28 | 36.61 | 00:00:00 | | 2002-01-29 | 4,860,900 | 36.86 | 37.45 | 36.25 | 37.45 | 00:00:00 | | 2002-01-30 | 5,988,600 | 37.59 | 37.59 | 36.40 | 37.25 | 00:00:00 | | 2002-01-31 | 3,790,800 | 37.50 | 37.80 | 37.07 | 37.44 | 00:00:00 | | 2002-02-01 | 3,724,200 | 37.47 | 37.48 | 36.01 | 36.62 | 00:00:00 | | 2002-02-04 | 4,643,100 | 36.95 | 37.99 | 36.90 | 37.51 | 00:00:00 | | 2002-02-05 | 4,127,700 | 37.01 | 37.25 | 35.79 | 36.98 | 00:00:00 | | 2002-02-06 | 3,965,400 | 37.30 | 37.40 | 35.86 | 36.26 | 00:00:00 | | 2002-02-07 | 3,267,300 | 35.76 | 36.54 | 35.75 | 35.94 | 00:00:00 | | 2002-02-08 | 10,215,000 | 35.94 | 36.60 | 35.40 | 36.02 | 00:00:00 | | 2002-02-11 | 2,852,700 | 36.02 | 36.42 | 35.75 | 36.26 | 00:00:00 | | 2002-02-12 | 2,664,000 | 36.26 | 36.80 | 35.96 | 36.49 | 00:00:00 | | 2002-02-13 | 1,831,500 | 36.99 | 37.25 | 36.20 | 36.61 | 00:00:00 | | 2002-02-14 | 3,124,200 | 37.00 | 37.71 | 36.85 | 37.35 | 00:00:00 | | 2002-02-15 | 4,518,600 | 37.40 | 37.59 | 36.35 | 36.70 | 00:00:00 | | 2002-02-19 | 2,778,600 | 36.90 | 37.48 | 36.37 | 36.97 | 00:00:00 | | 2002-02-20 | 3,546,300 | 36.97 | 37.29 | 35.26 | 36.30 | 00:00:00 | | 2002-02-21 | 8,706,900 | 36.31 | 37.42 | 35.70 | 37.00 | 00:00:00 | | 2002-02-22 | 5,439,900 | 36.99 | 37.00 | 35.74 | 36.31 | 00:00:00 | | 2002-02-25 | 4,197,900 | 36.55 | 37.38 | 36.55 | 37.34 | 00:00:00 | | 2002-02-26 | 6,480,000 | 37.75 | 40.00 | 37.65 | 39.18 | 00:00:00 | | 2002-02-27 | 5,744,400 | 40.00 | 40.05 | 37.79 | 39.51 | 00:00:00 | | 2002-02-28 | 4,866,600 | 39.55 | 40.38 | 39.42 | 39.90 | 00:00:00 | | 2002-03-01 | 3,326,100 | 39.91 | 40.58 | 39.44 | 40.58 | 00:00:00 | | 2002-03-04 | 5,031,600 | 41.20 | 42.81 | 40.79 | 41.77 | 00:00:00 | | 2002-03-05 | 5,832,900 | 41.00 | 41.65 | 40.80 | 40.94 | 00:00:00 | | 2002-03-06 | 4,156,500 | 40.60 | 42.70 | 40.52 | 42.35 | 00:00:00 | | 2002-03-07 | 5,550,600 | 42.95 | 43.01 | 41.54 | 42.10 | 00:00:00 | | 2002-03-08 | 5,216,100 | 42.60 | 42.99 | 41.15 | 41.90 | 00:00:00 | | 2002-03-11 | 3,438,900 | 41.50 | 42.80 | 41.14 | 42.25 | 00:00:00 | | 2002-03-12 | 3,858,000 | 42.26 | 43.40 | 41.80 | 43.10 | 00:00:00 | | 2002-03-13 | 2,414,700 | 43.15 | 43.75 | 42.68 | 42.71 | 00:00:00 | | 2002-03-14 | 2,093,700 | 42.72 | 42.99 | 41.67 | 41.69 | 00:00:00 | | 2002-03-15 | 4,319,700 | 41.69 | 41.69 | 40.30 | 40.69 | 00:00:00 | | 2002-03-18 | 5,412,300 | 40.69 | 41.25 | 39.31 | 39.32 | 00:00:00 | | 2002-03-19 | 6,550,800 | 39.12 | 40.69 | 38.59 | 40.25 | 00:00:00 | | 2002-03-20 | 8,632,200 | 40.90 | 41.00 | 37.50 | 37.60 | 00:00:00 | | 2002-03-21 | 7,435,500 | 37.80 | 38.28 | 36.50 | 37.05 | 00:00:00 | | 2002-03-22 | 5,468,700 | 37.30 | 39.18 | 37.21 | 39.06 | 00:00:00 | | 2002-03-25 | 4,095,600 | 39.30 | 39.70 | 37.35 | 37.40 | 00:00:00 | | 2002-03-26 | 4,890,000 | 37.80 | 40.00 | 37.52 | 39.76 | 00:00:00 | | 2002-03-27 | 4,425,300 | 39.90 | 39.99 | 37.97 | 38.25 | 00:00:00 | | 2002-03-28 | 3,692,100 | 38.40 | 38.73 | 36.83 | 37.70 | 00:00:00 | | 2002-04-01 | 5,679,900 | 37.25 | 37.26 | 35.65 | 36.75 | 00:00:00 | | 2002-04-02 | 3,985,200 | 36.75 | 36.99 | 35.68 | 36.45 | 00:00:00 | | 2002-04-03 | 4,860,300 | 36.93 | 38.08 | 36.78 | 37.61 | 00:00:00 | | 2002-04-04 | 3,780,900 | 37.55 | 37.79 | 36.46 | 36.85 | 00:00:00 | | 2002-04-05 | 2,560,200 | 37.00 | 37.40 | 36.31 | 37.11 | 00:00:00 | | 2002-04-08 | 17,395,800 | 35.90 | 37.07 | 35.70 | 36.85 | 00:00:00 | | 2002-04-09 | 9,367,500 | 37.00 | 37.70 | 36.50 | 37.28 | 00:00:00 | | 2002-04-10 | 2,973,800 | 24.90 | 25.11 | 24.10 | 24.41 | 00:00:00 | | 2002-04-11 | 3,193,200 | 24.35 | 24.53 | 23.50 | 23.68 | 00:00:00 | | 2002-04-12 | 2,112,800 | 23.80 | 24.40 | 23.71 | 24.20 | 00:00:00 | | 2002-04-15 | 3,596,400 | 24.00 | 24.82 | 23.35 | 24.44 | 00:00:00 | | 2002-04-16 | 3,023,000 | 24.19 | 24.30 | 23.40 | 24.00 | 00:00:00 | | 2002-04-17 | 3,023,600 | 24.10 | 24.66 | 23.75 | 23.94 | 00:00:00 | | 2002-04-18 | 3,814,800 | 24.20 | 24.20 | 23.06 | 23.74 | 00:00:00 | | 2002-04-19 | 2,251,000 | 23.80 | 24.39 | 23.75 | 24.35 | 00:00:00 | | 2002-04-22 | 7,164,400 | 25.05 | 25.12 | 24.57 | 24.94 | 00:00:00 | | 2002-04-23 | 7,439,800 | 25.38 | 26.43 | 25.15 | 25.85 | 00:00:00 | | 2002-04-24 | 3,899,200 | 26.30 | 26.35 | 25.30 | 25.82 | 00:00:00 | | 2002-04-25 | 2,190,000 | 25.82 | 25.83 | 25.12 | 25.55 | 00:00:00 | | 2002-04-26 | 2,090,600 | 25.57 | 25.80 | 24.51 | 24.70 | 00:00:00 | | 2002-04-29 | 2,741,400 | 25.40 | 25.54 | 25.01 | 25.13 | 00:00:00 | | 2002-04-30 | 3,491,400 | 25.13 | 25.82 | 25.08 | 25.80 | 00:00:00 | | 2002-05-01 | 3,586,600 | 25.95 | 26.40 | 25.40 | 26.31 | 00:00:00 | | 2002-05-02 | 4,370,000 | 26.50 | 26.79 | 25.90 | 26.68 | 00:00:00 | | 2002-05-03 | 2,822,800 | 26.69 | 27.04 | 26.26 | 26.87 | 00:00:00 | | 2002-05-06 | 3,926,800 | 26.87 | 27.19 | 26.18 | 26.28 | 00:00:00 | | 2002-05-07 | 4,559,200 | 26.28 | 26.53 | 26.18 | 26.20 | 00:00:00 | | 2002-05-08 | 4,384,400 | 26.45 | 26.59 | 25.72 | 26.03 | 00:00:00 | | 2002-05-09 | 1,805,000 | 26.03 | 26.30 | 25.64 | 25.89 | 00:00:00 | | 2002-05-10 | 1,634,800 | 25.85 | 25.85 | 25.13 | 25.17 | 00:00:00 | | 2002-05-13 | 2,316,400 | 25.18 | 25.45 | 24.58 | 25.00 | 00:00:00 | | 2002-05-14 | 2,389,000 | 25.00 | 26.26 | 24.75 | 26.22 | 00:00:00 | | 2002-05-15 | 1,803,200 | 26.12 | 26.20 | 25.60 | 25.76 | 00:00:00 | | 2002-05-16 | 2,153,200 | 25.55 | 25.60 | 25.01 | 25.07 | 00:00:00 | | 2002-05-17 | 1,982,400 | 25.15 | 25.77 | 24.87 | 25.77 | 00:00:00 | | 2002-05-20 | 1,578,600 | 25.60 | 25.98 | 25.50 | 25.75 | 00:00:00 | | 2002-05-21 | 1,950,800 | 25.95 | 25.95 | 24.80 | 24.88 | 00:00:00 | | 2002-05-22 | 1,669,200 | 24.88 | 25.09 | 24.75 | 24.92 | 00:00:00 | | 2002-05-23 | 2,565,000 | 24.85 | 25.35 | 24.60 | 25.29 | 00:00:00 | | 2002-05-24 | 2,394,400 | 25.45 | 25.95 | 25.00 | 25.68 | 00:00:00 | | 2002-05-28 | 1,759,800 | 25.80 | 25.93 | 25.00 | 25.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
