$30.58 -0.01 (%) D.R. Horton Inc - New York Stock Exchange, Inc.

May. 27, 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
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
3/4/201628.6328.7628.2128.405,825,328
3/3/201628.0828.6728.0228.634,559,609
3/2/201627.5528.0627.4728.054,874,859
3/1/201626.9927.7526.9027.673,481,304
2/29/201627.1027.4226.7226.724,429,279
2/26/201627.2827.6827.0327.174,166,796
2/25/201626.5027.3326.4727.225,165,546
2/24/201625.9926.5025.7026.485,055,672
2/23/201625.9326.3625.8126.316,647,734
2/22/201625.2126.1225.2126.106,476,428
2/19/201624.5525.1324.4425.018,303,834
2/18/201624.7624.8824.2624.584,612,073
2/17/201624.8524.9924.4124.754,835,785
2/16/201624.4524.8824.2624.784,898,526
2/12/201623.7124.2323.3324.214,603,842
2/11/201623.9824.1923.0123.235,853,455
2/10/201624.3624.7823.8524.475,652,277
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center