|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,759,800 | 25.80 | 25.93 | 25.00 | 25.06 | 00:00:00 | | 2002-05-29 | 1,219,000 | 25.25 | 25.45 | 24.80 | 24.80 | 00:00:00 | | 2002-05-30 | 2,628,400 | 24.80 | 24.87 | 23.99 | 24.35 | 00:00:00 | | 2002-05-31 | 1,182,600 | 24.45 | 24.78 | 24.36 | 24.52 | 00:00:00 | | 2002-06-03 | 1,989,800 | 24.65 | 24.65 | 23.75 | 23.85 | 00:00:00 | | 2002-06-04 | 7,221,600 | 23.70 | 23.70 | 21.85 | 22.37 | 00:00:00 | | 2002-06-05 | 5,517,000 | 22.50 | 23.80 | 22.40 | 23.77 | 00:00:00 | | 2002-06-06 | 4,753,400 | 23.77 | 24.85 | 23.67 | 24.38 | 00:00:00 | | 2002-06-07 | 3,369,800 | 24.00 | 25.09 | 23.98 | 25.00 | 00:00:00 | | 2002-06-10 | 1,588,400 | 24.90 | 25.30 | 24.29 | 24.36 | 00:00:00 | | 2002-06-11 | 2,003,200 | 24.38 | 25.15 | 24.19 | 24.21 | 00:00:00 | | 2002-06-12 | 1,679,000 | 24.25 | 24.65 | 24.06 | 24.43 | 00:00:00 | | 2002-06-13 | 1,772,600 | 24.50 | 24.50 | 23.29 | 23.31 | 00:00:00 | | 2002-06-14 | 2,582,000 | 22.95 | 23.71 | 22.65 | 23.71 | 00:00:00 | | 2002-06-17 | 1,529,400 | 23.71 | 24.65 | 23.71 | 24.25 | 00:00:00 | | 2002-06-18 | 2,670,600 | 24.70 | 25.10 | 24.52 | 24.96 | 00:00:00 | | 2002-06-19 | 3,290,400 | 25.00 | 25.98 | 24.60 | 25.46 | 00:00:00 | | 2002-06-20 | 4,325,000 | 25.47 | 26.52 | 25.47 | 26.25 | 00:00:00 | | 2002-06-21 | 4,473,400 | 26.70 | 27.10 | 26.17 | 26.74 | 00:00:00 | | 2002-06-24 | 3,661,800 | 26.74 | 27.16 | 26.15 | 27.00 | 00:00:00 | | 2002-06-25 | 4,231,800 | 27.20 | 27.50 | 25.11 | 25.16 | 00:00:00 | | 2002-06-26 | 2,774,600 | 25.16 | 25.45 | 24.76 | 25.45 | 00:00:00 | | 2002-06-27 | 2,405,600 | 25.75 | 26.06 | 24.74 | 25.45 | 00:00:00 | | 2002-06-28 | 2,208,000 | 25.55 | 26.35 | 25.42 | 26.03 | 00:00:00 | | 2002-07-01 | 1,900,200 | 26.50 | 26.85 | 26.45 | 26.48 | 00:00:00 | | 2002-07-02 | 2,721,000 | 26.60 | 26.69 | 24.40 | 25.48 | 00:00:00 | | 2002-07-03 | 2,497,200 | 25.23 | 25.43 | 23.77 | 25.19 | 00:00:00 | | 2002-07-05 | 943,400 | 25.00 | 26.10 | 25.00 | 26.08 | 00:00:00 | | 2002-07-08 | 1,587,000 | 25.80 | 25.96 | 25.34 | 25.38 | 00:00:00 | | 2002-07-09 | 1,980,000 | 25.38 | 26.20 | 24.90 | 25.04 | 00:00:00 | | 2002-07-10 | 1,767,200 | 25.29 | 25.51 | 24.67 | 24.70 | 00:00:00 | | 2002-07-11 | 3,706,000 | 24.50 | 24.59 | 22.75 | 23.75 | 00:00:00 | | 2002-07-12 | 2,746,200 | 23.25 | 23.75 | 22.81 | 23.13 | 00:00:00 | | 2002-07-15 | 3,086,000 | 23.14 | 23.40 | 21.85 | 23.40 | 00:00:00 | | 2002-07-16 | 4,527,000 | 23.00 | 23.30 | 21.79 | 22.05 | 00:00:00 | | 2002-07-17 | 5,464,800 | 22.30 | 23.30 | 21.05 | 22.22 | 00:00:00 | | 2002-07-18 | 4,047,000 | 22.50 | 22.95 | 21.84 | 21.90 | 00:00:00 | | 2002-07-19 | 3,616,400 | 21.70 | 21.97 | 20.80 | 21.05 | 00:00:00 | | 2002-07-22 | 7,483,600 | 20.25 | 20.85 | 19.51 | 19.90 | 00:00:00 | | 2002-07-23 | 4,383,600 | 20.15 | 20.70 | 20.04 | 20.20 | 00:00:00 | | 2002-07-24 | 4,604,600 | 20.00 | 21.34 | 19.40 | 21.31 | 00:00:00 | | 2002-07-25 | 3,043,600 | 21.30 | 22.41 | 20.25 | 21.28 | 00:00:00 | | 2002-07-26 | 1,754,200 | 21.40 | 21.45 | 20.81 | 21.08 | 00:00:00 | | 2002-07-29 | 3,251,200 | 21.90 | 22.98 | 21.63 | 22.98 | 00:00:00 | | 2002-07-30 | 1,673,800 | 22.80 | 23.30 | 22.09 | 22.85 | 00:00:00 | | 2002-07-31 | 3,577,000 | 22.70 | 23.00 | 21.85 | 22.20 | 00:00:00 | | 2002-08-01 | 3,358,000 | 22.00 | 22.07 | 21.05 | 21.24 | 00:00:00 | | 2002-08-02 | 4,207,800 | 21.10 | 21.11 | 19.21 | 19.46 | 00:00:00 | | 2002-08-05 | 4,958,800 | 19.10 | 19.60 | 18.65 | 19.10 | 00:00:00 | | 2002-08-06 | 3,369,400 | 19.70 | 20.22 | 19.60 | 19.86 | 00:00:00 | | 2002-08-07 | 3,243,800 | 20.15 | 20.22 | 19.43 | 20.20 | 00:00:00 | | 2002-08-08 | 2,775,400 | 19.75 | 20.69 | 19.45 | 20.68 | 00:00:00 | | 2002-08-09 | 1,607,400 | 20.63 | 21.00 | 20.10 | 20.89 | 00:00:00 | | 2002-08-12 | 1,297,800 | 20.80 | 20.85 | 20.19 | 20.50 | 00:00:00 | | 2002-08-13 | 1,879,400 | 20.50 | 20.99 | 20.35 | 20.42 | 00:00:00 | | 2002-08-14 | 3,251,600 | 20.42 | 20.48 | 19.90 | 20.48 | 00:00:00 | | 2002-08-15 | 3,820,400 | 21.25 | 21.78 | 20.80 | 21.75 | 00:00:00 | | 2002-08-16 | 2,101,400 | 21.55 | 22.10 | 21.20 | 22.00 | 00:00:00 | | 2002-08-19 | 2,200,400 | 22.00 | 22.59 | 21.95 | 22.52 | 00:00:00 | | 2002-08-20 | 1,493,800 | 22.35 | 22.54 | 21.61 | 21.79 | 00:00:00 | | 2002-08-21 | 1,714,000 | 22.00 | 22.20 | 21.05 | 21.51 | 00:00:00 | | 2002-08-22 | 1,624,200 | 21.51 | 22.30 | 21.41 | 22.17 | 00:00:00 | | 2002-08-23 | 1,454,000 | 22.00 | 22.52 | 21.62 | 21.65 | 00:00:00 | | 2002-08-26 | 1,864,400 | 21.66 | 22.34 | 21.39 | 22.28 | 00:00:00 | | 2002-08-27 | 1,778,600 | 22.50 | 22.55 | 21.50 | 21.68 | 00:00:00 | | 2002-08-28 | 1,272,200 | 21.50 | 21.70 | 21.20 | 21.26 | 00:00:00 | | 2002-08-29 | 1,753,200 | 21.06 | 21.06 | 20.65 | 20.79 | 00:00:00 | | 2002-08-30 | 1,176,000 | 20.65 | 21.50 | 20.65 | 20.76 | 00:00:00 | | 2002-09-03 | 2,786,400 | 20.54 | 20.55 | 19.65 | 19.72 | 00:00:00 | | 2002-09-04 | 3,219,800 | 19.80 | 21.12 | 19.80 | 21.05 | 00:00:00 | | 2002-09-05 | 2,453,200 | 21.06 | 21.65 | 20.85 | 21.20 | 00:00:00 | | 2002-09-06 | 1,974,800 | 21.42 | 21.80 | 20.94 | 21.68 | 00:00:00 | | 2002-09-09 | 2,602,200 | 21.69 | 22.50 | 21.40 | 22.40 | 00:00:00 | | 2002-09-10 | 1,867,800 | 22.55 | 22.58 | 21.72 | 22.14 | 00:00:00 | | 2002-09-11 | 1,206,600 | 22.26 | 22.47 | 22.05 | 22.31 | 00:00:00 | | 2002-09-12 | 1,621,000 | 22.10 | 22.10 | 21.38 | 21.39 | 00:00:00 | | 2002-09-13 | 1,961,000 | 21.20 | 22.09 | 21.10 | 22.02 | 00:00:00 | | 2002-09-16 | 1,416,600 | 21.85 | 22.40 | 21.57 | 22.10 | 00:00:00 | | 2002-09-17 | 2,485,600 | 22.30 | 22.41 | 21.80 | 21.94 | 00:00:00 | | 2002-09-18 | 3,288,000 | 21.94 | 22.10 | 20.75 | 20.84 | 00:00:00 | | 2002-09-19 | 3,591,400 | 20.10 | 20.30 | 19.25 | 19.31 | 00:00:00 | | 2002-09-20 | 2,261,800 | 19.32 | 20.00 | 19.32 | 19.71 | 00:00:00 | | 2002-09-23 | 1,697,000 | 19.71 | 20.10 | 19.20 | 19.40 | 00:00:00 | | 2002-09-24 | 2,306,600 | 19.08 | 19.20 | 18.60 | 18.74 | 00:00:00 | | 2002-09-25 | 4,081,800 | 18.74 | 19.69 | 18.68 | 19.41 | 00:00:00 | | 2002-09-26 | 2,284,600 | 19.45 | 20.13 | 19.40 | 19.90 | 00:00:00 | | 2002-09-27 | 2,050,200 | 19.90 | 20.08 | 19.00 | 19.04 | 00:00:00 | | 2002-09-30 | 1,799,200 | 18.79 | 19.03 | 18.30 | 18.62 | 00:00:00 | | 2002-10-01 | 2,451,400 | 18.72 | 19.60 | 18.05 | 19.51 | 00:00:00 | | 2002-10-02 | 1,829,200 | 19.35 | 19.90 | 18.87 | 18.90 | 00:00:00 | | 2002-10-03 | 1,310,800 | 18.90 | 19.20 | 18.18 | 18.34 | 00:00:00 | | 2002-10-04 | 2,506,000 | 18.58 | 18.62 | 17.20 | 17.64 | 00:00:00 | | 2002-10-07 | 3,892,800 | 17.64 | 17.75 | 16.55 | 16.60 | 00:00:00 | | 2002-10-08 | 4,508,200 | 17.10 | 17.38 | 16.60 | 17.14 | 00:00:00 | | 2002-10-09 | 2,477,600 | 16.80 | 17.00 | 16.03 | 16.06 | 00:00:00 | | 2002-10-10 | 3,020,200 | 16.10 | 17.68 | 16.03 | 17.68 | 00:00:00 | | 2002-10-11 | 3,646,600 | 17.78 | 18.54 | 17.78 | 17.99 | 00:00:00 | | 2002-10-14 | 1,420,000 | 17.74 | 18.11 | 17.70 | 17.89 | 00:00:00 | | 2002-10-15 | 2,265,200 | 18.20 | 19.17 | 18.20 | 19.05 | 00:00:00 | | 2002-10-16 | 1,308,000 | 18.85 | 18.90 | 18.05 | 18.23 | 00:00:00 | | 2002-10-17 | 3,163,200 | 19.75 | 19.97 | 19.50 | 19.95 | 00:00:00 | | 2002-10-18 | 1,754,800 | 19.85 | 20.00 | 19.26 | 19.77 | 00:00:00 | | 2002-10-21 | 2,116,800 | 19.78 | 20.93 | 19.46 | 20.86 | 00:00:00 | | 2002-10-22 | 1,295,600 | 20.66 | 20.80 | 19.89 | 20.04 | 00:00:00 | | 2002-10-23 | 1,886,600 | 20.06 | 20.79 | 20.00 | 20.65 | 00:00:00 | | 2002-10-24 | 2,241,800 | 21.00 | 21.01 | 20.06 | 20.16 | 00:00:00 | | 2002-10-25 | 1,802,000 | 20.16 | 20.48 | 19.82 | 20.27 | 00:00:00 | | 2002-10-28 | 1,245,400 | 20.50 | 20.60 | 19.39 | 19.43 | 00:00:00 | | 2002-10-29 | 2,054,200 | 19.45 | 19.59 | 19.12 | 19.25 | 00:00:00 | | 2002-10-30 | 2,528,200 | 19.29 | 19.57 | 18.70 | 18.95 | 00:00:00 | | 2002-10-31 | 1,103,400 | 18.99 | 19.63 | 18.99 | 19.27 | 00:00:00 | | 2002-11-01 | 1,265,600 | 19.22 | 19.78 | 19.14 | 19.75 | 00:00:00 | | 2002-11-04 | 1,956,200 | 19.85 | 20.36 | 19.55 | 19.59 | 00:00:00 | | 2002-11-05 | 2,264,000 | 19.65 | 19.84 | 19.32 | 19.45 | 00:00:00 | | 2002-11-06 | 2,851,600 | 19.54 | 20.20 | 19.24 | 20.20 | 00:00:00 | | 2002-11-07 | 4,372,600 | 20.21 | 20.21 | 18.10 | 18.16 | 00:00:00 | | 2002-11-08 | 3,194,200 | 18.24 | 18.36 | 17.25 | 17.44 | 00:00:00 | | 2002-11-11 | 2,241,400 | 17.37 | 17.80 | 17.05 | 17.44 | 00:00:00 | | 2002-11-12 | 5,691,200 | 17.60 | 18.10 | 16.95 | 17.16 | 00:00:00 | | 2002-11-13 | 2,960,800 | 17.20 | 18.06 | 17.00 | 17.56 | 00:00:00 | | 2002-11-14 | 4,420,000 | 17.85 | 18.48 | 17.75 | 18.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
