$28.10 +0.54 (%) D.R. Horton Inc - NYSE

Jul. 7, 2015 | 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
7/6/201527.3427.9927.2927.563,978,749
7/2/201527.6627.9427.3027.593,395,942
7/1/201527.7227.7227.1327.562,911,266
6/30/201527.6627.9127.3227.364,860,959
6/29/201527.6627.9227.3527.394,418,168
6/26/201527.9728.1027.6827.974,960,348
6/25/201528.0828.3227.8127.863,152,360
6/24/201528.3328.7027.7527.926,506,608
6/23/201527.6327.9727.5427.614,080,303
6/22/201527.4327.7327.4327.583,814,928
6/19/201526.9527.6626.9327.295,854,803
6/18/201526.6626.9826.6326.823,261,721
6/17/201526.5226.6326.2126.593,042,908
6/16/201526.5226.6526.3326.513,853,726
6/15/201526.6427.2126.6226.654,329,157
6/12/201526.2326.7526.2226.713,585,101
6/11/201526.4226.8426.3926.422,935,602
6/10/201525.9426.3625.8426.283,002,190
6/9/201525.9226.0725.6025.793,113,720
6/8/201526.1326.2125.9025.922,535,188
6/5/201526.0526.2325.8526.162,466,279
6/4/201526.2326.6426.1026.214,410,373
6/3/201526.4426.8026.1226.464,609,824
6/2/201526.3426.5126.1426.312,703,902
6/1/201526.2826.5526.1726.444,057,578
5/29/201526.2526.5026.1026.124,003,443
5/28/201526.2626.7726.1826.354,233,777
5/27/201526.2926.4125.9326.374,423,567
5/26/201526.6326.6726.2526.273,985,938
5/22/201526.8626.8826.5826.653,956,350
5/21/201526.8727.0326.6326.906,156,961
5/20/201526.8527.0526.4026.924,704,432
5/19/201527.2027.4726.6126.776,263,078
5/18/201526.3026.5726.1126.464,841,519
5/15/201525.7826.3125.4826.316,455,231
5/14/201525.4825.8725.3225.793,837,837
5/13/201525.4825.7225.2625.282,590,158
5/12/201525.2425.6025.0825.443,886,877
5/11/201525.8926.0025.3725.444,168,603
5/8/201526.0326.4525.8825.923,760,425
5/7/201525.2025.8125.1925.723,945,170
5/6/201525.2725.3824.9225.273,299,575
5/5/201525.6025.8025.1525.185,165,695
5/4/201525.8226.0725.4925.623,352,228
5/1/201525.5325.9325.4425.793,827,732
4/30/201525.7725.9225.3425.406,600,451
4/29/201526.2126.2325.7225.945,323,864
4/28/201526.1326.4725.8626.404,017,578
4/27/201526.6426.6926.1526.265,866,042
4/24/201526.2726.6626.1626.575,557,973
4/23/201526.9226.9225.9326.1515,602,049
4/22/201528.3428.6426.6627.0317,809,923
4/21/201528.1328.9728.1328.568,286,141
4/20/201528.5528.6127.7128.046,062,527
4/17/201528.2028.3827.6228.276,220,597
4/16/201528.8928.8928.2728.465,499,628
4/15/201528.8629.2528.7329.044,006,406
4/14/201528.3928.7728.1328.743,030,276
4/13/201528.5528.7028.2928.382,081,814
4/10/201528.4828.6428.1928.612,520,185
4/9/201528.4328.6927.8728.483,612,715
4/8/201528.0328.5827.9528.543,782,081
4/7/201528.7328.7827.9528.034,353,703
4/6/201528.8629.2928.6028.714,475,272
4/2/201528.3429.0828.2729.015,075,998
4/1/201528.6028.6028.1028.255,215,986
3/31/201528.1828.7727.8028.486,792,222
3/30/201527.5828.2327.4828.014,368,047
3/27/201526.7927.5326.7227.433,638,423
3/26/201526.7726.9926.5826.693,155,152
3/25/201527.4527.8126.8526.914,530,216
3/24/201526.9827.8926.8627.434,150,561
3/23/201527.2827.5027.1227.122,939,123
3/20/201527.2327.7427.1927.335,568,348
3/19/201527.3227.6126.5926.954,559,433
3/18/201526.3727.3526.1027.105,365,538
3/17/201526.4826.5526.1726.363,403,861
3/16/201526.5726.8526.4626.623,608,053
3/13/201526.4826.7626.1426.352,321,555
3/12/201526.1426.6326.0726.602,739,120
3/11/201525.9426.2625.7725.992,693,961
3/10/201525.9226.1925.8425.913,483,239
3/9/201526.4426.5326.1426.213,294,347
3/6/201526.7926.8526.0026.175,816,994
3/5/201526.9727.1026.8327.022,296,286
3/4/201526.4826.9926.3926.873,488,330
3/3/201527.0727.1426.5426.574,849,091
3/2/201527.3527.5327.0827.143,120,515
2/27/201527.2327.5327.1527.312,948,548
2/26/201527.3427.4227.0127.224,209,168
2/25/201527.6527.7927.3027.383,584,606
2/24/201527.7027.8427.3927.635,573,241
2/23/201527.3027.4626.7527.143,824,300
2/20/201527.2427.3326.9227.323,614,993
2/19/201527.1527.6027.0527.333,400,898
2/18/201527.3327.4026.9427.225,036,003
2/17/201527.0727.4026.8227.373,917,399
2/13/201527.2927.3727.0027.193,467,127
2/12/201526.9427.3626.7727.343,431,517
2/11/201527.0927.1926.6326.844,758,389
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!