$30.13 -0.19 (%) D.R. Horton Inc - NYSE

Aug. 28, 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
8/28/201530.3930.6029.8030.135,728,408
8/27/201529.9730.4529.4230.327,792,593
8/26/201528.9729.6228.1529.529,672,237
8/25/201530.4530.4528.2828.287,547,688
8/24/201529.4429.9427.6529.537,420,150
8/21/201531.3431.4830.8331.017,004,482
8/20/201531.9632.2931.6431.665,506,447
8/19/201531.5332.3731.4632.2110,576,336
8/18/201531.6232.1631.4231.6612,138,791
8/17/201530.5231.4030.4831.214,990,366
8/14/201530.5830.6630.3330.643,834,570
8/13/201530.0030.8529.9030.686,681,250
8/12/201529.7429.9929.1429.967,020,233
8/11/201528.4229.3928.4229.384,387,794
8/10/201528.7829.1928.6929.063,144,494
8/7/201528.5628.6328.1628.513,803,437
8/6/201528.8328.8828.4328.624,305,226
8/5/201529.3729.4628.5128.714,266,955
8/4/201529.6529.7128.8929.174,233,913
8/3/201529.6929.7029.2329.685,249,786
7/31/201529.5629.8029.1729.696,623,524
7/30/201528.4929.4928.3629.478,909,049
7/29/201527.7728.7127.6128.589,496,798
7/28/201527.1527.8926.1427.5911,021,325
7/27/201526.5626.9826.4726.746,516,684
7/24/201527.4827.6326.5126.735,395,829
7/23/201527.9528.0027.1527.433,621,866
7/22/201527.0827.9727.0127.864,215,469
7/21/201526.9427.2026.7827.113,160,556
7/20/201527.2127.2226.5726.865,188,439
7/17/201527.6427.6927.0327.145,857,495
7/16/201527.7627.7627.2427.545,337,319
7/15/201528.3728.3727.5027.626,786,025
7/14/201528.2428.4028.1628.341,759,963
7/13/201528.3528.4828.1428.272,734,505
7/10/201528.0128.3027.6728.193,539,583
7/9/201527.9028.0627.6627.673,309,536
7/8/201527.9128.0527.4627.554,970,850
7/7/201527.5428.1227.2828.105,966,677
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
  • Showing 1-100 of 1,259 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!