$33.74 -0.05 (%) D.R. Horton Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHI historical data

Date Open High Low Close Volume
7/27/201634.0234.3333.6433.794,060,930
7/26/201633.7834.0033.4033.934,963,728
7/25/201633.9534.1733.6933.754,169,972
7/22/201634.0434.4633.4633.966,411,935
7/21/201634.2434.5633.8534.297,150,579
7/20/201634.1034.4633.9434.415,354,093
7/19/201633.9534.2233.7634.073,534,813
7/18/201633.9234.0233.6333.952,205,488
7/15/201634.0534.1233.4733.804,228,142
7/14/201634.1534.2833.9034.003,394,310
7/13/201633.9134.0833.7133.903,079,273
7/12/201634.1534.2033.7233.824,258,673
7/11/201633.9534.2633.8133.863,530,063
7/8/201633.1833.9733.1133.824,711,984
7/7/201632.9033.2532.6032.835,287,311
7/6/201631.5132.7231.4832.716,325,738
7/5/201631.6531.8631.2731.772,936,366
7/1/201631.4831.9931.4531.853,121,335
6/30/201631.0531.5330.7531.483,494,284
6/29/201630.5931.1430.2730.983,079,633
6/28/201629.9130.3329.8330.242,626,755
6/27/201629.9830.0529.1429.483,686,315
6/24/201630.0330.8329.8530.367,777,174
6/23/201631.1831.2930.8631.291,715,343
6/22/201630.9631.2430.7730.791,839,666
6/21/201631.3731.5230.7031.012,541,779
6/20/201631.3931.5131.0731.082,025,198
6/17/201630.5531.0030.4130.903,068,227
6/16/201630.4630.6630.1730.543,102,596
6/15/201630.4331.0530.2830.722,301,847
6/14/201630.5730.8030.1330.373,283,052
6/13/201630.9131.1930.5530.572,946,391
6/10/201631.4431.4631.0431.143,218,074
6/9/201631.8131.9431.6231.732,233,029
6/8/201631.6032.0631.4532.003,224,449
6/7/201630.9532.1030.9531.594,452,603
6/6/201631.0731.1530.7630.952,587,938
6/3/201630.8931.1130.3530.993,044,910
6/2/201630.7631.0630.5031.063,806,997
6/1/201630.3430.9330.1930.883,436,293
5/31/201630.6330.6430.3330.563,923,540
5/27/201630.5630.9330.5330.582,716,980
5/26/201630.5730.7930.3830.592,459,048
5/25/201630.6930.9030.4630.553,287,788
5/24/201629.7030.6229.5030.486,425,052
5/23/201629.6429.8129.2329.242,291,412
5/20/201629.4729.8829.3629.712,388,493
5/19/201629.1229.3128.8229.242,987,835
5/18/201629.3529.9329.1429.393,513,342
5/17/201629.3329.8829.3129.453,141,353
5/16/201629.0829.4529.0029.363,410,762
5/13/201629.0929.4728.9729.102,680,571
5/12/201629.2329.4028.8629.154,002,391
5/11/201629.4829.7229.1129.123,194,636
5/10/201629.7029.7729.4129.732,349,377
5/9/201629.5829.9129.3429.602,133,174
5/6/201629.4929.8029.1729.543,750,882
5/5/201629.8129.8829.4329.613,025,098
5/4/201629.7629.9029.3229.783,181,009
5/3/201630.4130.5329.8929.993,327,491
5/2/201630.2830.7030.0930.633,263,724
4/29/201630.3430.6729.6130.065,670,363
4/28/201631.2431.3230.2630.364,322,650
4/27/201631.4231.7331.1931.502,581,297
4/26/201631.1831.6531.0931.412,980,098
4/25/201630.9831.2830.7331.123,157,315
4/22/201631.5432.0531.0231.143,933,132
4/21/201631.6332.5131.5731.785,677,538
4/20/201631.1831.7830.9731.424,891,444
4/19/201631.0931.6730.8831.284,993,992
4/18/201631.1031.4831.0731.403,179,867
4/15/201631.3331.4331.1131.372,383,092
4/14/201631.5631.7331.2431.403,619,846
4/13/201630.8231.6830.8131.603,325,913
4/12/201630.3530.8730.2130.712,528,270
4/11/201630.8330.9030.3230.332,041,878
4/8/201630.5330.6930.3130.502,479,439
4/7/201630.2130.5830.0730.252,859,411
4/6/201629.7130.5929.7130.474,250,732
4/5/201629.6130.1629.4529.703,737,424
4/4/201630.3630.3929.6029.962,784,057
4/1/201630.0430.4829.9630.403,148,473
3/31/201630.1030.3929.9630.234,026,363
3/30/201630.9131.0030.1530.173,634,859
3/29/201630.0330.8729.9530.726,129,445
3/28/201629.4629.9229.2829.823,424,353
3/24/201629.4329.4829.0829.403,423,378
3/23/201629.8229.8729.3129.353,599,247
3/22/201629.6730.1129.6129.782,665,845
3/21/201630.2730.4529.5029.924,602,856
3/18/201630.2730.5830.1230.215,456,719
3/17/201629.7830.2729.6130.123,396,029
3/16/201629.1029.9629.0029.873,802,045
3/15/201629.2029.5629.1129.334,737,150
3/14/201629.3029.6329.0429.494,056,812
3/11/201628.4029.6528.3129.568,527,185
3/10/201628.2328.6127.5828.114,062,879
3/9/201627.9128.2227.5428.062,787,564
3/8/201628.0628.2227.4027.694,380,186
3/7/201628.2528.4327.9528.154,206,789
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center