$24.04 +0.56 (%) D.R. Horton Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHI historical data

Date Open High Low Close Volume
2/9/201623.0924.1622.9724.049,795,557
2/8/201624.1224.3423.1423.489,841,538
2/5/201625.2825.7524.3524.449,306,519
2/4/201625.5826.2125.4225.675,848,472
2/3/201626.3726.5525.0025.736,913,478
2/2/201626.8526.9026.0126.185,820,614
2/1/201627.3327.5126.9027.034,403,387
1/29/201626.8427.6726.7327.516,607,086
1/28/201627.0927.4326.4326.786,153,179
1/27/201626.9827.2726.6526.826,870,333
1/26/201627.0727.5726.0827.349,427,540
1/25/201627.7027.7025.8326.4010,665,084
1/22/201626.9928.0526.9527.718,447,960
1/21/201626.5527.3326.2526.656,413,992
1/20/201626.4626.8325.4126.478,836,681
1/19/201627.2827.5326.5926.937,918,091
1/15/201625.9527.0125.4226.6512,607,334
1/14/201627.2627.4126.5726.9210,453,153
1/13/201628.4728.9627.1327.247,672,253
1/12/201628.0028.3927.4128.207,034,997
1/11/201627.5228.0527.2027.708,107,566
1/8/201628.5128.6827.2327.3212,509,446
1/7/201628.8929.4028.4428.536,552,075
1/6/201629.9830.4229.3729.666,596,609
1/5/201630.6430.7430.0330.424,759,446
1/4/201631.6031.6429.4430.3911,387,477
12/31/201532.3232.4732.0232.031,752,243
12/30/201532.6132.8032.4132.441,906,000
12/29/201532.5332.6832.3532.611,737,223
12/28/201531.9232.2931.8032.291,935,129
12/24/201532.1132.4432.0332.161,033,544
12/23/201532.0332.2731.6532.133,408,854
12/22/201531.4231.9430.9631.882,541,637
12/21/201531.0031.8330.9531.413,339,229
12/18/201531.5031.5330.6330.757,610,054
12/17/201532.3832.6131.5131.522,819,561
12/16/201531.8932.3431.7132.263,686,405
12/15/201531.4231.7231.2031.462,793,620
12/14/201531.8931.9730.8831.154,634,053
12/11/201531.9032.2631.6831.954,149,982
12/10/201532.0532.6431.9232.353,262,225
12/9/201532.2132.6731.5631.844,991,891
12/8/201532.4032.7432.0532.483,980,143
12/7/201532.8433.0732.7032.925,008,833
12/4/201531.7832.9931.6332.994,180,370
12/3/201532.4232.5531.4731.664,879,326
12/2/201533.0133.1032.0932.313,112,402
12/1/201532.4333.0632.2933.034,512,252
11/30/201532.7232.8532.2932.313,661,641
11/27/201532.7132.9532.5332.771,576,340
11/25/201532.6732.8632.4632.742,664,603
11/24/201532.0732.8932.0732.744,658,760
11/23/201532.2332.5132.1332.263,086,520
11/20/201532.2032.4231.8532.233,875,693
11/19/201531.8732.1731.7932.063,988,209
11/18/201531.3031.9231.2631.873,885,253
11/17/201531.3731.8531.2531.314,292,180
11/16/201530.6631.4230.6631.393,907,965
11/13/201530.9931.4430.6230.674,549,095
11/12/201531.7531.8830.7130.995,929,707
11/11/201531.2332.2531.0832.0210,509,107
11/10/201529.4031.5629.0731.1518,819,045
11/9/201529.4329.5028.4528.777,692,247
11/6/201529.1329.4028.7329.405,863,609
11/5/201529.8729.9128.9329.406,506,006
11/4/201530.0830.2329.6629.804,720,558
11/3/201529.7430.2929.1929.975,426,275
11/2/201529.4329.9229.3529.852,855,100
10/30/201529.2329.9228.8129.445,934,193
10/29/201530.1330.2828.6929.1810,312,681
10/28/201530.0630.7529.7530.425,182,070
10/27/201530.6730.7229.7230.065,185,263
10/26/201531.0731.3330.1230.925,075,590
10/23/201531.0531.2530.4231.136,151,656
10/22/201531.2531.4130.1030.957,102,170
10/21/201531.3131.4830.9931.334,002,561
10/20/201530.3531.2430.2631.124,632,573
10/19/201529.9930.4029.8130.373,521,663
10/16/201529.9430.0729.5730.044,962,726
10/15/201529.3829.9528.9329.926,918,423
10/14/201530.3830.4228.8229.2911,736,053
10/13/201530.6831.1230.2730.424,615,745
10/12/201530.7530.9830.3230.933,176,111
10/9/201530.6430.7530.0430.654,672,425
10/8/201530.5830.7830.2330.655,252,185
10/7/201530.2230.5929.9330.586,177,403
10/6/201531.1531.1529.9130.008,080,606
10/5/201529.9031.1229.9031.075,918,999
10/2/201529.1529.7328.5429.735,898,115
10/1/201529.4329.7128.9629.584,562,269
9/30/201529.2929.5428.6629.365,843,461
9/29/201529.4129.5928.5828.826,678,078
9/28/201530.5130.5728.9729.326,353,425
9/25/201530.8631.0930.4430.644,013,387
9/24/201529.8130.5429.4330.485,507,687
9/23/201530.0530.5729.8730.154,314,087
9/22/201530.2530.4129.4029.957,401,387
9/21/201531.5131.9630.3430.699,532,596
9/18/201531.7932.3131.4031.618,857,877
9/17/201531.6833.0631.5232.158,391,232
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center