TR4DER - D.R. Horton [DHI] Historical Prices

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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	843,200	13.81	13.81	13.13	13.25	00:00:00
2000-01-04	582,600	13.38	13.38	12.25	12.75	00:00:00
2000-01-05	519,400	12.81	13.00	12.69	12.94	00:00:00
2000-01-06	2,492,500	12.88	12.88	12.25	12.25	00:00:00
2000-01-07	702,700	12.38	12.88	12.31	12.69	00:00:00
2000-01-10	582,600	12.69	12.94	12.44	12.94	00:00:00
2000-01-11	2,943,000	12.94	12.94	12.06	12.13	00:00:00
2000-01-12	1,217,800	12.13	12.25	11.94	12.00	00:00:00
2000-01-13	1,194,500	12.25	12.31	11.94	12.13	00:00:00
2000-01-14	988,000	12.19	12.69	11.88	12.69	00:00:00
2000-01-18	890,400	12.13	12.19	11.88	12.06	00:00:00
2000-01-19	795,300	12.25	12.25	11.63	11.75	00:00:00
2000-01-20	1,265,300	11.88	11.88	11.38	11.75	00:00:00
2000-01-21	1,136,100	11.75	11.75	11.31	11.63	00:00:00
2000-01-24	1,785,800	12.06	12.13	11.50	11.63	00:00:00
2000-01-25	1,072,900	11.75	11.75	10.88	11.00	00:00:00
2000-01-26	1,171,700	11.13	11.50	11.13	11.19	00:00:00
2000-01-27	1,139,400	11.25	11.63	11.25	11.31	00:00:00
2000-01-28	1,071,800	11.25	11.38	11.13	11.13	00:00:00
2000-01-31	1,490,400	12.00	12.00	11.38	11.63	00:00:00
2000-02-01	1,035,600	11.69	11.69	11.31	11.44	00:00:00
2000-02-02	1,509,600	11.88	11.88	11.44	11.63	00:00:00
2000-02-03	2,123,400	11.69	12.44	11.69	12.19	00:00:00
2000-02-04	909,600	12.63	12.63	12.06	12.13	00:00:00
2000-02-07	1,013,400	12.38	12.38	12.13	12.31	00:00:00
2000-02-08	1,277,700	12.31	12.75	12.25	12.38	00:00:00
2000-02-09	768,400	12.94	13.00	12.38	12.44	00:00:00
2000-02-10	1,743,300	13.31	13.31	12.31	12.38	00:00:00
2000-02-11	696,900	12.38	12.38	11.88	12.06	00:00:00
2000-02-14	876,200	12.06	12.63	12.06	12.44	00:00:00
2000-02-15	1,100,200	12.50	12.63	12.25	12.44	00:00:00
2000-02-16	1,054,400	12.50	12.50	11.69	11.69	00:00:00
2000-02-17	1,081,600	12.19	12.44	11.88	11.88	00:00:00
2000-02-18	1,758,600	11.69	11.94	11.13	11.88	00:00:00
2000-02-22	830,100	11.88	11.88	11.31	11.75	00:00:00
2000-02-23	690,400	11.56	11.75	11.25	11.44	00:00:00
2000-02-24	632,300	11.38	11.56	11.13	11.19	00:00:00
2000-02-25	1,214,100	11.44	11.44	11.25	11.25	00:00:00
2000-02-28	581,800	11.25	11.50	11.13	11.31	00:00:00
2000-02-29	833,700	11.31	11.38	11.13	11.25	00:00:00
2000-03-01	1,356,800	11.38	12.06	11.38	12.06	00:00:00
2000-03-02	997,400	12.00	12.13	11.94	12.06	00:00:00
2000-03-03	680,600	12.06	12.50	12.00	12.13	00:00:00
2000-03-06	310,300	12.13	12.19	11.56	11.88	00:00:00
2000-03-07	849,700	11.75	11.81	11.31	11.31	00:00:00
2000-03-08	753,900	11.25	11.56	11.25	11.44	00:00:00
2000-03-09	484,900	11.56	11.94	11.50	11.94	00:00:00
2000-03-10	474,000	11.75	11.81	11.44	11.56	00:00:00
2000-03-13	620,000	11.38	12.00	11.38	11.56	00:00:00
2000-03-14	1,334,600	11.81	11.81	11.25	11.25	00:00:00
2000-03-15	827,600	11.31	12.50	11.31	12.06	00:00:00
2000-03-16	3,459,100	12.63	14.06	12.63	13.75	00:00:00
2000-03-17	967,700	13.44	13.69	13.25	13.38	00:00:00
2000-03-20	560,800	13.44	13.75	13.38	13.50	00:00:00
2000-03-21	899,100	13.25	13.44	13.00	13.38	00:00:00
2000-03-22	976,700	13.44	13.50	12.81	13.13	00:00:00
2000-03-23	1,309,600	13.19	14.00	13.13	13.63	00:00:00
2000-03-24	683,500	13.75	14.00	13.44	13.44	00:00:00
2000-03-27	915,800	13.44	13.50	13.00	13.25	00:00:00
2000-03-28	605,800	12.88	13.19	12.75	13.00	00:00:00
2000-03-29	1,026,500	13.00	13.25	12.56	12.75	00:00:00
2000-03-30	2,906,700	12.69	14.00	12.56	13.38	00:00:00
2000-03-31	843,900	13.00	13.19	12.94	13.06	00:00:00
2000-04-03	842,800	12.94	13.44	12.88	13.25	00:00:00
2000-04-04	1,212,700	13.13	13.44	12.50	13.00	00:00:00
2000-04-05	1,675,500	12.69	13.81	12.63	13.00	00:00:00
2000-04-06	532,500	13.25	13.50	13.00	13.38	00:00:00
2000-04-07	944,400	13.44	13.94	13.44	13.56	00:00:00
2000-04-10	634,500	13.50	13.94	13.13	13.19	00:00:00
2000-04-11	414,500	13.06	13.44	13.00	13.13	00:00:00
2000-04-12	878,000	13.13	13.69	13.06	13.44	00:00:00
2000-04-13	1,717,900	13.31	13.69	13.19	13.69	00:00:00
2000-04-14	1,481,300	13.19	13.31	12.38	12.63	00:00:00
2000-04-17	1,324,100	12.50	12.50	12.19	12.25	00:00:00
2000-04-18	1,035,600	12.31	12.94	12.25	12.75	00:00:00
2000-04-19	408,300	12.75	12.81	12.38	12.75	00:00:00
2000-04-20	629,400	12.75	12.75	12.19	12.19	00:00:00
2000-04-24	1,036,300	12.38	13.00	12.31	12.81	00:00:00
2000-04-25	1,026,500	12.88	13.44	12.69	13.06	00:00:00
2000-04-26	774,600	13.06	13.38	13.06	13.19	00:00:00
2000-04-27	681,300	13.19	13.31	13.00	13.25	00:00:00
2000-04-28	577,500	13.31	13.31	12.63	12.94	00:00:00
2000-05-01	1,178,900	13.19	13.19	12.94	13.00	00:00:00
2000-05-02	1,067,500	13.00	13.63	12.94	13.13	00:00:00
2000-05-03	707,100	13.19	13.38	12.69	12.81	00:00:00
2000-05-04	546,600	12.94	13.19	12.94	13.19	00:00:00
2000-05-05	2,373,500	13.44	14.00	13.19	14.00	00:00:00
2000-05-08	848,300	14.25	14.25	13.56	13.75	00:00:00
2000-05-09	1,010,500	13.63	14.63	13.63	14.19	00:00:00
2000-05-10	443,900	14.25	14.38	13.31	13.38	00:00:00
2000-05-11	469,700	13.44	13.81	13.31	13.81	00:00:00
2000-05-12	825,000	13.69	14.50	13.69	14.31	00:00:00
2000-05-15	311,400	14.25	14.38	14.06	14.19	00:00:00
2000-05-16	516,100	14.44	14.56	14.19	14.38	00:00:00
2000-05-17	643,500	14.31	14.50	13.69	13.88	00:00:00
2000-05-18	479,100	13.75	13.88	13.38	13.38	00:00:00
2000-05-19	788,700	13.38	13.50	12.88	12.94	00:00:00
2000-05-22	850,800	12.63	13.00	12.56	12.81	00:00:00
2000-05-23	689,600	12.69	13.06	12.63	12.69	00:00:00
2000-05-24	545,500	12.69	13.00	12.63	13.00	00:00:00
2000-05-25	487,800	12.94	13.25	12.94	13.13	00:00:00
2000-05-26	748,400	13.13	13.13	12.75	13.13	00:00:00
2000-05-30	368,800	13.00	13.31	13.00	13.25	00:00:00
2000-05-31	406,500	13.13	13.25	13.00	13.06	00:00:00
2000-06-01	560,800	13.00	13.31	13.00	13.13	00:00:00
2000-06-02	870,400	13.69	14.06	13.56	14.06	00:00:00
2000-06-05	399,300	14.00	14.06	13.50	13.69	00:00:00
2000-06-06	301,300	13.69	13.94	13.69	13.81	00:00:00
2000-06-07	393,100	13.63	13.69	13.44	13.69	00:00:00
2000-06-08	337,900	13.63	13.69	13.63	13.63	00:00:00
2000-06-09	132,800	13.75	13.88	13.63	13.75	00:00:00
2000-06-12	782,200	13.75	13.94	13.19	13.25	00:00:00
2000-06-13	451,500	13.13	13.50	13.13	13.50	00:00:00
2000-06-14	298,400	13.63	13.69	13.50	13.56	00:00:00
2000-06-15	751,000	13.31	13.50	13.13	13.31	00:00:00
2000-06-16	849,000	13.44	13.81	13.31	13.75	00:00:00
2000-06-19	280,600	13.75	13.81	13.50	13.75	00:00:00
2000-06-20	450,800	13.75	13.75	13.31	13.38	00:00:00
2000-06-21	800,300	13.69	13.69	13.38	13.50	00:00:00
2000-06-22	410,500	13.56	13.56	13.25	13.25	00:00:00
2000-06-23	760,100	13.19	13.25	13.00	13.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>