|
 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 | | 2002-11-14 | 4,420,000 | 17.85 | 18.48 | 17.75 | 18.36 | 00:00:00 | | 2002-11-15 | 2,289,200 | 18.36 | 19.00 | 18.20 | 19.00 | 00:00:00 | | 2002-11-18 | 2,069,000 | 19.20 | 19.20 | 18.25 | 18.47 | 00:00:00 | | 2002-11-19 | 2,319,200 | 18.60 | 18.60 | 18.00 | 18.13 | 00:00:00 | | 2002-11-20 | 5,162,800 | 18.13 | 18.40 | 17.76 | 18.10 | 00:00:00 | | 2002-11-21 | 3,470,200 | 18.20 | 18.99 | 18.20 | 18.99 | 00:00:00 | | 2002-11-22 | 1,814,600 | 18.97 | 19.12 | 18.60 | 18.70 | 00:00:00 | | 2002-11-25 | 2,102,200 | 18.80 | 19.21 | 18.68 | 19.08 | 00:00:00 | | 2002-11-26 | 2,524,400 | 18.95 | 19.32 | 18.43 | 18.50 | 00:00:00 | | 2002-11-27 | 2,432,800 | 18.60 | 19.18 | 18.60 | 19.18 | 00:00:00 | | 2002-11-29 | 433,000 | 19.33 | 19.33 | 19.00 | 19.11 | 00:00:00 | | 2002-12-02 | 1,401,000 | 19.20 | 19.45 | 18.72 | 19.05 | 00:00:00 | | 2002-12-03 | 2,441,600 | 18.70 | 18.71 | 17.76 | 17.82 | 00:00:00 | | 2002-12-04 | 3,014,600 | 17.79 | 18.16 | 17.60 | 18.00 | 00:00:00 | | 2002-12-05 | 1,597,400 | 18.10 | 18.12 | 17.69 | 17.75 | 00:00:00 | | 2002-12-06 | 1,775,600 | 17.65 | 18.06 | 17.46 | 17.83 | 00:00:00 | | 2002-12-09 | 1,621,200 | 17.84 | 18.06 | 17.62 | 17.63 | 00:00:00 | | 2002-12-10 | 2,198,000 | 17.63 | 17.70 | 17.15 | 17.21 | 00:00:00 | | 2002-12-11 | 3,535,800 | 17.25 | 17.38 | 16.82 | 17.12 | 00:00:00 | | 2002-12-12 | 2,351,600 | 17.20 | 17.60 | 17.01 | 17.41 | 00:00:00 | | 2002-12-13 | 1,386,800 | 17.40 | 17.40 | 17.00 | 17.05 | 00:00:00 | | 2002-12-16 | 2,447,600 | 17.13 | 18.04 | 17.13 | 17.95 | 00:00:00 | | 2002-12-17 | 1,723,000 | 18.00 | 18.35 | 17.71 | 17.73 | 00:00:00 | | 2002-12-18 | 2,021,800 | 17.90 | 17.90 | 17.55 | 17.70 | 00:00:00 | | 2002-12-19 | 2,341,200 | 17.70 | 18.10 | 17.70 | 17.97 | 00:00:00 | | 2002-12-20 | 1,615,600 | 18.15 | 18.37 | 18.00 | 18.14 | 00:00:00 | | 2002-12-23 | 1,394,800 | 17.86 | 18.18 | 17.86 | 18.00 | 00:00:00 | | 2002-12-24 | 806,200 | 17.98 | 18.15 | 17.89 | 17.90 | 00:00:00 | | 2002-12-26 | 835,000 | 18.00 | 18.25 | 17.98 | 18.04 | 00:00:00 | | 2002-12-27 | 1,461,400 | 17.94 | 18.00 | 17.35 | 17.48 | 00:00:00 | | 2002-12-30 | 2,679,200 | 17.48 | 17.48 | 16.90 | 17.12 | 00:00:00 | | 2002-12-31 | 1,692,000 | 17.25 | 17.50 | 17.00 | 17.35 | 00:00:00 | | 2003-01-02 | 4,097,800 | 17.55 | 18.80 | 17.14 | 18.72 | 00:00:00 | | 2003-01-03 | 2,689,800 | 18.73 | 18.79 | 18.30 | 18.56 | 00:00:00 | | 2003-01-06 | 2,154,000 | 18.55 | 18.55 | 18.15 | 18.25 | 00:00:00 | | 2003-01-07 | 2,815,200 | 18.10 | 18.36 | 18.09 | 18.25 | 00:00:00 | | 2003-01-08 | 4,636,800 | 18.40 | 19.04 | 18.35 | 18.55 | 00:00:00 | | 2003-01-09 | 2,286,400 | 18.80 | 19.15 | 18.80 | 18.92 | 00:00:00 | | 2003-01-10 | 1,436,400 | 18.89 | 19.30 | 18.71 | 19.20 | 00:00:00 | | 2003-01-13 | 3,631,200 | 19.85 | 19.87 | 19.25 | 19.26 | 00:00:00 | | 2003-01-14 | 1,719,200 | 19.27 | 19.41 | 19.13 | 19.41 | 00:00:00 | | 2003-01-15 | 1,417,600 | 19.45 | 19.50 | 19.25 | 19.29 | 00:00:00 | | 2003-01-16 | 4,030,600 | 19.69 | 20.20 | 19.31 | 20.20 | 00:00:00 | | 2003-01-17 | 2,671,000 | 20.25 | 20.25 | 19.70 | 20.07 | 00:00:00 | | 2003-01-21 | 2,796,800 | 20.20 | 20.45 | 19.69 | 19.69 | 00:00:00 | | 2003-01-22 | 2,686,800 | 19.69 | 19.97 | 19.56 | 19.71 | 00:00:00 | | 2003-01-23 | 3,131,400 | 19.75 | 19.98 | 19.55 | 19.95 | 00:00:00 | | 2003-01-24 | 2,510,200 | 19.85 | 19.87 | 19.60 | 19.80 | 00:00:00 | | 2003-01-27 | 2,263,800 | 19.45 | 19.70 | 19.00 | 19.10 | 00:00:00 | | 2003-01-28 | 1,538,800 | 19.10 | 19.47 | 18.95 | 19.44 | 00:00:00 | | 2003-01-29 | 1,432,600 | 19.30 | 19.57 | 18.84 | 19.48 | 00:00:00 | | 2003-01-30 | 2,388,000 | 19.32 | 19.40 | 18.80 | 18.86 | 00:00:00 | | 2003-01-31 | 1,459,200 | 19.86 | 19.86 | 18.78 | 19.10 | 00:00:00 | | 2003-02-03 | 1,234,400 | 19.25 | 19.48 | 19.14 | 19.32 | 00:00:00 | | 2003-02-04 | 1,195,000 | 19.20 | 19.30 | 19.06 | 19.22 | 00:00:00 | | 2003-02-05 | 1,730,800 | 19.22 | 19.68 | 19.18 | 19.40 | 00:00:00 | | 2003-02-06 | 1,932,200 | 19.30 | 19.45 | 18.71 | 18.78 | 00:00:00 | | 2003-02-07 | 1,566,200 | 18.87 | 19.00 | 18.33 | 18.50 | 00:00:00 | | 2003-02-10 | 2,705,200 | 18.65 | 19.02 | 18.59 | 18.90 | 00:00:00 | | 2003-02-11 | 2,060,800 | 19.10 | 19.20 | 18.90 | 19.00 | 00:00:00 | | 2003-02-12 | 976,400 | 19.01 | 19.15 | 18.46 | 18.50 | 00:00:00 | | 2003-02-13 | 2,549,800 | 18.50 | 18.55 | 17.90 | 18.19 | 00:00:00 | | 2003-02-14 | 2,200,800 | 18.25 | 18.69 | 18.25 | 18.29 | 00:00:00 | | 2003-02-18 | 2,023,600 | 18.99 | 19.65 | 18.70 | 19.40 | 00:00:00 | | 2003-02-19 | 1,156,800 | 19.15 | 19.37 | 18.95 | 19.05 | 00:00:00 | | 2003-02-20 | 1,108,200 | 19.05 | 19.11 | 18.78 | 18.86 | 00:00:00 | | 2003-02-21 | 924,000 | 19.00 | 19.26 | 18.75 | 19.15 | 00:00:00 | | 2003-02-24 | 1,053,600 | 19.10 | 19.10 | 18.57 | 18.57 | 00:00:00 | | 2003-02-25 | 1,763,200 | 18.61 | 18.97 | 18.50 | 18.80 | 00:00:00 | | 2003-02-26 | 1,828,400 | 18.75 | 18.98 | 18.70 | 18.81 | 00:00:00 | | 2003-02-27 | 2,930,000 | 18.90 | 18.98 | 18.28 | 18.50 | 00:00:00 | | 2003-02-28 | 2,696,200 | 18.50 | 18.55 | 18.15 | 18.31 | 00:00:00 | | 2003-03-03 | 1,743,600 | 18.50 | 18.72 | 18.30 | 18.46 | 00:00:00 | | 2003-03-04 | 3,693,200 | 18.46 | 18.46 | 17.25 | 17.35 | 00:00:00 | | 2003-03-05 | 3,285,800 | 17.34 | 17.38 | 16.97 | 17.10 | 00:00:00 | | 2003-03-06 | 2,046,400 | 17.10 | 17.30 | 16.95 | 17.06 | 00:00:00 | | 2003-03-07 | 3,219,400 | 17.00 | 17.66 | 16.95 | 17.50 | 00:00:00 | | 2003-03-10 | 1,829,600 | 17.25 | 17.34 | 17.03 | 17.06 | 00:00:00 | | 2003-03-11 | 3,391,800 | 17.15 | 17.50 | 17.15 | 17.34 | 00:00:00 | | 2003-03-12 | 2,429,000 | 17.29 | 17.60 | 17.25 | 17.45 | 00:00:00 | | 2003-03-13 | 2,011,000 | 17.60 | 18.40 | 17.55 | 18.34 | 00:00:00 | | 2003-03-14 | 3,148,200 | 18.45 | 18.84 | 18.34 | 18.57 | 00:00:00 | | 2003-03-17 | 2,296,600 | 18.45 | 19.00 | 18.27 | 18.96 | 00:00:00 | | 2003-03-18 | 2,520,400 | 19.28 | 19.28 | 18.72 | 19.00 | 00:00:00 | | 2003-03-19 | 1,993,000 | 19.00 | 19.38 | 18.95 | 19.34 | 00:00:00 | | 2003-03-20 | 2,231,000 | 19.20 | 19.80 | 18.92 | 19.58 | 00:00:00 | | 2003-03-21 | 1,957,600 | 19.90 | 20.25 | 19.71 | 20.23 | 00:00:00 | | 2003-03-24 | 1,732,000 | 19.80 | 19.81 | 19.31 | 19.52 | 00:00:00 | | 2003-03-25 | 1,690,400 | 19.45 | 19.89 | 19.17 | 19.89 | 00:00:00 | | 2003-03-26 | 1,681,000 | 19.77 | 19.77 | 19.35 | 19.40 | 00:00:00 | | 2003-03-27 | 2,236,800 | 19.26 | 19.55 | 18.94 | 19.30 | 00:00:00 | | 2003-03-28 | 847,400 | 19.26 | 19.48 | 19.14 | 19.34 | 00:00:00 | | 2003-03-31 | 2,117,000 | 19.20 | 19.55 | 18.87 | 19.20 | 00:00:00 | | 2003-04-01 | 1,334,400 | 19.32 | 19.66 | 18.96 | 19.66 | 00:00:00 | | 2003-04-02 | 4,070,000 | 20.10 | 20.97 | 20.10 | 20.90 | 00:00:00 | | 2003-04-03 | 2,694,200 | 20.97 | 21.09 | 20.75 | 20.75 | 00:00:00 | | 2003-04-04 | 1,243,600 | 20.75 | 20.76 | 20.29 | 20.50 | 00:00:00 | | 2003-04-07 | 2,765,400 | 21.08 | 21.48 | 21.00 | 21.10 | 00:00:00 | | 2003-04-08 | 1,949,800 | 21.20 | 21.25 | 20.85 | 21.11 | 00:00:00 | | 2003-04-09 | 2,032,600 | 21.18 | 21.62 | 21.01 | 21.36 | 00:00:00 | | 2003-04-10 | 899,000 | 21.41 | 21.72 | 21.25 | 21.68 | 00:00:00 | | 2003-04-11 | 2,055,200 | 21.93 | 21.97 | 21.57 | 21.74 | 00:00:00 | | 2003-04-14 | 1,497,600 | 21.74 | 22.00 | 21.42 | 22.00 | 00:00:00 | | 2003-04-15 | 1,636,600 | 22.00 | 22.37 | 21.95 | 22.37 | 00:00:00 | | 2003-04-16 | 1,809,600 | 22.40 | 22.54 | 22.19 | 22.29 | 00:00:00 | | 2003-04-17 | 2,047,800 | 22.40 | 22.79 | 22.32 | 22.59 | 00:00:00 | | 2003-04-21 | 1,576,200 | 22.79 | 22.95 | 22.67 | 22.95 | 00:00:00 | | 2003-04-22 | 2,893,400 | 22.86 | 23.45 | 22.57 | 23.39 | 00:00:00 | | 2003-04-23 | 2,771,400 | 23.46 | 23.76 | 23.37 | 23.63 | 00:00:00 | | 2003-04-24 | 1,628,800 | 23.64 | 23.76 | 23.44 | 23.61 | 00:00:00 | | 2003-04-25 | 1,911,600 | 23.45 | 23.45 | 22.80 | 22.84 | 00:00:00 | | 2003-04-28 | 1,770,200 | 22.90 | 23.50 | 22.90 | 23.43 | 00:00:00 | | 2003-04-29 | 1,214,800 | 23.50 | 23.85 | 23.38 | 23.50 | 00:00:00 | | 2003-04-30 | 1,654,800 | 23.51 | 23.98 | 23.29 | 23.70 | 00:00:00 | | 2003-05-01 | 1,967,000 | 23.76 | 23.76 | 23.09 | 23.30 | 00:00:00 | | 2003-05-02 | 1,903,200 | 23.30 | 23.75 | 23.19 | 23.62 | 00:00:00 | | 2003-05-05 | 1,556,400 | 23.64 | 23.81 | 23.46 | 23.66 | 00:00:00 | | 2003-05-06 | 2,286,600 | 23.68 | 23.76 | 23.44 | 23.53 | 00:00:00 | | 2003-05-07 | 1,919,400 | 23.40 | 24.35 | 23.40 | 24.11 | 00:00:00 | | 2003-05-08 | 2,942,200 | 24.01 | 24.50 | 23.82 | 24.40 | 00:00:00 | | 2003-05-09 | 1,849,400 | 24.33 | 24.64 | 24.27 | 24.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
