|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 2,406,800 | 39.37 | 40.40 | 39.11 | 40.33 | 00:00:00 | | 2003-10-30 | 2,176,600 | 40.15 | 40.75 | 39.70 | 39.80 | 00:00:00 | | 2003-10-31 | 1,710,600 | 39.80 | 40.11 | 39.56 | 39.80 | 00:00:00 | | 2003-11-03 | 2,897,000 | 40.40 | 40.85 | 40.15 | 40.68 | 00:00:00 | | 2003-11-04 | 1,790,000 | 40.80 | 41.12 | 40.42 | 40.44 | 00:00:00 | | 2003-11-05 | 3,071,600 | 40.44 | 42.06 | 40.07 | 42.05 | 00:00:00 | | 2003-11-06 | 2,450,000 | 42.94 | 42.94 | 41.82 | 42.46 | 00:00:00 | | 2003-11-07 | 5,140,200 | 40.93 | 41.66 | 39.50 | 39.98 | 00:00:00 | | 2003-11-10 | 3,134,200 | 40.23 | 40.37 | 39.12 | 39.21 | 00:00:00 | | 2003-11-11 | 2,466,600 | 39.21 | 40.87 | 38.90 | 39.98 | 00:00:00 | | 2003-11-12 | 2,225,000 | 40.08 | 41.39 | 40.08 | 41.39 | 00:00:00 | | 2003-11-13 | 4,469,800 | 42.00 | 42.70 | 41.05 | 42.32 | 00:00:00 | | 2003-11-14 | 2,537,200 | 42.33 | 42.64 | 41.20 | 41.25 | 00:00:00 | | 2003-11-17 | 3,013,200 | 41.25 | 41.25 | 40.01 | 40.80 | 00:00:00 | | 2003-11-18 | 2,289,000 | 40.95 | 41.88 | 40.95 | 41.07 | 00:00:00 | | 2003-11-19 | 3,026,400 | 41.50 | 41.74 | 40.50 | 41.32 | 00:00:00 | | 2003-11-20 | 2,898,200 | 41.31 | 42.46 | 41.25 | 41.84 | 00:00:00 | | 2003-11-21 | 3,024,200 | 42.10 | 42.59 | 41.96 | 42.22 | 00:00:00 | | 2003-11-24 | 3,862,400 | 42.65 | 43.70 | 42.60 | 43.55 | 00:00:00 | | 2003-11-25 | 2,757,000 | 43.95 | 44.17 | 43.08 | 43.95 | 00:00:00 | | 2003-11-26 | 2,754,800 | 44.10 | 44.15 | 43.15 | 43.32 | 00:00:00 | | 2003-11-28 | 1,198,600 | 43.29 | 43.93 | 43.29 | 43.70 | 00:00:00 | | 2003-12-01 | 2,540,400 | 44.30 | 45.15 | 44.24 | 45.06 | 00:00:00 | | 2003-12-02 | 3,278,400 | 45.15 | 45.16 | 44.05 | 45.00 | 00:00:00 | | 2003-12-03 | 3,149,200 | 45.00 | 45.37 | 43.83 | 43.90 | 00:00:00 | | 2003-12-04 | 1,977,200 | 44.05 | 44.46 | 43.40 | 43.86 | 00:00:00 | | 2003-12-05 | 1,823,400 | 43.55 | 44.20 | 43.50 | 43.66 | 00:00:00 | | 2003-12-08 | 2,238,800 | 43.60 | 44.47 | 43.58 | 44.47 | 00:00:00 | | 2003-12-09 | 2,846,200 | 44.47 | 44.47 | 42.20 | 42.38 | 00:00:00 | | 2003-12-10 | 8,882,600 | 41.57 | 41.92 | 38.62 | 39.35 | 00:00:00 | | 2003-12-11 | 5,174,800 | 40.00 | 41.25 | 40.00 | 40.76 | 00:00:00 | | 2003-12-12 | 2,994,200 | 41.20 | 41.50 | 40.68 | 41.34 | 00:00:00 | | 2003-12-15 | 4,548,200 | 42.52 | 42.99 | 40.93 | 41.21 | 00:00:00 | | 2003-12-16 | 3,176,000 | 41.50 | 42.00 | 40.10 | 41.58 | 00:00:00 | | 2003-12-17 | 3,103,800 | 41.70 | 42.82 | 41.39 | 42.69 | 00:00:00 | | 2003-12-18 | 4,253,000 | 42.69 | 44.00 | 42.60 | 43.64 | 00:00:00 | | 2003-12-19 | 3,201,000 | 44.00 | 44.40 | 43.71 | 44.15 | 00:00:00 | | 2003-12-22 | 1,920,800 | 44.20 | 44.40 | 43.89 | 44.20 | 00:00:00 | | 2003-12-23 | 2,461,000 | 44.00 | 44.30 | 43.51 | 44.15 | 00:00:00 | | 2003-12-24 | 858,400 | 44.00 | 44.02 | 43.32 | 43.67 | 00:00:00 | | 2003-12-26 | 1,002,600 | 44.20 | 44.62 | 43.80 | 43.85 | 00:00:00 | | 2003-12-29 | 2,906,600 | 44.70 | 44.70 | 44.00 | 44.62 | 00:00:00 | | 2003-12-30 | 3,081,800 | 44.60 | 44.60 | 43.38 | 43.69 | 00:00:00 | | 2003-12-31 | 2,631,000 | 43.75 | 44.00 | 42.70 | 43.26 | 00:00:00 | | 2004-01-02 | 5,453,000 | 43.45 | 43.66 | 41.39 | 41.57 | 00:00:00 | | 2004-01-05 | 7,424,000 | 41.57 | 42.00 | 39.20 | 40.67 | 00:00:00 | | 2004-01-06 | 3,970,000 | 40.65 | 41.79 | 40.50 | 41.43 | 00:00:00 | | 2004-01-07 | 3,519,800 | 41.52 | 41.57 | 40.05 | 41.30 | 00:00:00 | | 2004-01-08 | 11,858,000 | 40.25 | 40.40 | 37.00 | 39.75 | 00:00:00 | | 2004-01-09 | 4,755,200 | 40.15 | 41.05 | 40.05 | 40.25 | 00:00:00 | | 2004-01-12 | 4,011,000 | 40.30 | 40.30 | 38.36 | 39.00 | 00:00:00 | | 2004-01-13 | 5,401,700 | 26.10 | 26.15 | 24.83 | 25.76 | 00:00:00 | | 2004-01-14 | 2,970,700 | 26.10 | 26.58 | 25.95 | 26.26 | 00:00:00 | | 2004-01-15 | 2,302,900 | 26.76 | 26.78 | 26.05 | 26.61 | 00:00:00 | | 2004-01-16 | 1,969,500 | 26.65 | 27.00 | 26.33 | 26.65 | 00:00:00 | | 2004-01-20 | 2,177,900 | 27.20 | 27.20 | 26.15 | 26.72 | 00:00:00 | | 2004-01-21 | 4,592,000 | 27.60 | 28.55 | 27.26 | 28.51 | 00:00:00 | | 2004-01-22 | 3,726,000 | 29.25 | 29.25 | 27.62 | 28.59 | 00:00:00 | | 2004-01-23 | 2,650,400 | 29.05 | 29.13 | 28.11 | 28.56 | 00:00:00 | | 2004-01-26 | 3,824,000 | 29.15 | 29.15 | 28.02 | 28.81 | 00:00:00 | | 2004-01-27 | 3,320,400 | 28.95 | 29.28 | 28.80 | 29.05 | 00:00:00 | | 2004-01-28 | 5,286,800 | 29.50 | 29.50 | 27.58 | 27.75 | 00:00:00 | | 2004-01-29 | 3,604,700 | 27.75 | 28.18 | 27.08 | 27.64 | 00:00:00 | | 2004-01-30 | 2,178,100 | 27.71 | 28.25 | 27.60 | 28.10 | 00:00:00 | | 2004-02-02 | 3,573,300 | 28.10 | 29.29 | 28.05 | 28.74 | 00:00:00 | | 2004-02-03 | 2,279,500 | 29.10 | 29.59 | 29.06 | 29.20 | 00:00:00 | | 2004-02-04 | 2,981,300 | 29.15 | 29.15 | 28.00 | 28.12 | 00:00:00 | | 2004-02-05 | 2,283,600 | 28.12 | 28.81 | 27.60 | 28.65 | 00:00:00 | | 2004-02-06 | 2,495,600 | 28.85 | 30.08 | 28.81 | 30.00 | 00:00:00 | | 2004-02-09 | 2,913,200 | 30.00 | 30.58 | 29.75 | 30.10 | 00:00:00 | | 2004-02-10 | 1,556,900 | 30.20 | 30.30 | 29.66 | 29.88 | 00:00:00 | | 2004-02-11 | 3,848,700 | 29.88 | 31.00 | 29.57 | 30.55 | 00:00:00 | | 2004-02-12 | 2,187,500 | 30.64 | 30.98 | 30.22 | 30.79 | 00:00:00 | | 2004-02-13 | 1,785,700 | 30.90 | 31.25 | 30.35 | 30.45 | 00:00:00 | | 2004-02-17 | 2,997,700 | 31.25 | 32.10 | 31.05 | 31.38 | 00:00:00 | | 2004-02-18 | 2,134,900 | 31.00 | 31.01 | 30.38 | 30.79 | 00:00:00 | | 2004-02-19 | 3,059,700 | 30.25 | 30.71 | 30.08 | 30.50 | 00:00:00 | | 2004-02-20 | 1,866,500 | 30.45 | 30.45 | 29.90 | 30.15 | 00:00:00 | | 2004-02-23 | 1,769,900 | 30.18 | 30.55 | 29.66 | 29.76 | 00:00:00 | | 2004-02-24 | 1,426,100 | 29.83 | 30.39 | 29.75 | 30.01 | 00:00:00 | | 2004-02-25 | 1,952,100 | 30.20 | 30.60 | 29.28 | 30.46 | 00:00:00 | | 2004-02-26 | 2,997,300 | 30.02 | 31.00 | 29.85 | 30.95 | 00:00:00 | | 2004-02-27 | 2,112,700 | 30.95 | 31.99 | 30.90 | 31.79 | 00:00:00 | | 2004-03-01 | 3,167,500 | 32.00 | 33.12 | 32.00 | 32.87 | 00:00:00 | | 2004-03-02 | 2,813,900 | 32.90 | 33.30 | 32.51 | 32.89 | 00:00:00 | | 2004-03-03 | 1,451,900 | 32.89 | 32.97 | 32.31 | 32.93 | 00:00:00 | | 2004-03-04 | 3,936,300 | 32.93 | 34.36 | 32.81 | 34.27 | 00:00:00 | | 2004-03-05 | 3,847,300 | 34.27 | 35.75 | 34.27 | 35.18 | 00:00:00 | | 2004-03-08 | 3,300,400 | 35.18 | 35.59 | 34.41 | 34.80 | 00:00:00 | | 2004-03-09 | 2,715,700 | 35.00 | 35.85 | 34.75 | 34.99 | 00:00:00 | | 2004-03-10 | 2,894,500 | 35.00 | 35.46 | 33.61 | 33.88 | 00:00:00 | | 2004-03-11 | 1,973,500 | 33.40 | 34.66 | 33.35 | 33.92 | 00:00:00 | | 2004-03-12 | 2,129,700 | 34.05 | 34.42 | 33.50 | 34.37 | 00:00:00 | | 2004-03-15 | 3,232,400 | 34.37 | 35.10 | 34.13 | 34.48 | 00:00:00 | | 2004-03-16 | 2,847,600 | 35.00 | 35.00 | 34.10 | 34.69 | 00:00:00 | | 2004-03-17 | 3,054,400 | 34.69 | 34.95 | 33.62 | 34.56 | 00:00:00 | | 2004-03-18 | 2,240,400 | 34.56 | 35.24 | 34.27 | 35.15 | 00:00:00 | | 2004-03-19 | 1,315,100 | 35.15 | 35.24 | 34.46 | 34.46 | 00:00:00 | | 2004-03-22 | 1,809,600 | 34.46 | 34.47 | 33.55 | 33.80 | 00:00:00 | | 2004-03-23 | 2,402,800 | 33.90 | 34.34 | 33.29 | 34.14 | 00:00:00 | | 2004-03-24 | 2,301,700 | 34.35 | 34.71 | 33.66 | 33.76 | 00:00:00 | | 2004-03-25 | 1,746,100 | 34.18 | 34.74 | 33.91 | 34.45 | 00:00:00 | | 2004-03-26 | 1,265,300 | 34.50 | 34.87 | 34.33 | 34.78 | 00:00:00 | | 2004-03-29 | 1,812,900 | 35.05 | 35.19 | 34.44 | 34.75 | 00:00:00 | | 2004-03-30 | 1,990,400 | 34.63 | 35.87 | 34.59 | 35.72 | 00:00:00 | | 2004-03-31 | 3,307,700 | 36.25 | 36.50 | 35.15 | 35.43 | 00:00:00 | | 2004-04-01 | 2,177,700 | 35.95 | 35.95 | 35.00 | 35.39 | 00:00:00 | | 2004-04-02 | 4,552,900 | 34.62 | 34.90 | 33.56 | 33.73 | 00:00:00 | | 2004-04-05 | 5,942,500 | 33.73 | 33.73 | 32.07 | 32.52 | 00:00:00 | | 2004-04-06 | 2,814,400 | 32.52 | 33.07 | 32.52 | 32.73 | 00:00:00 | | 2004-04-07 | 1,669,200 | 32.85 | 32.85 | 32.18 | 32.38 | 00:00:00 | | 2004-04-08 | 2,020,700 | 33.00 | 33.00 | 31.19 | 31.92 | 00:00:00 | | 2004-04-12 | 2,970,900 | 31.93 | 32.05 | 31.05 | 31.31 | 00:00:00 | | 2004-04-13 | 3,825,600 | 31.31 | 31.36 | 29.90 | 30.56 | 00:00:00 | | 2004-04-14 | 3,470,900 | 29.95 | 31.00 | 29.63 | 30.91 | 00:00:00 | | 2004-04-15 | 4,177,900 | 31.75 | 31.90 | 31.06 | 31.32 | 00:00:00 | | 2004-04-16 | 2,358,400 | 32.00 | 32.15 | 31.41 | 31.77 | 00:00:00 | | 2004-04-19 | 2,180,100 | 31.90 | 31.90 | 31.20 | 31.72 | 00:00:00 | | 2004-04-20 | 3,855,600 | 31.60 | 31.60 | 30.19 | 30.21 | 00:00:00 | | 2004-04-21 | 3,055,300 | 31.01 | 31.01 | 30.04 | 30.60 | 00:00:00 | | 2004-04-22 | 3,584,900 | 31.33 | 31.76 | 30.92 | 31.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
