$28.86 -0.63 (%) D.R. Horton Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201629.4629.4628.5128.864,671,222
12/7/201628.0228.8227.9628.783,764,767
12/6/201627.8828.0527.5328.054,543,624
12/5/201627.4627.7827.1827.515,325,565
12/2/201627.2527.4827.1527.284,258,152
12/1/201627.7327.8227.2127.315,117,883
11/30/201628.8528.8927.6927.727,376,317
11/29/201628.5529.0728.4928.843,425,714
11/28/201628.7528.7528.3228.493,167,255
11/25/201628.8729.0328.7828.881,048,838
11/23/201628.5328.9228.4328.812,338,391
11/22/201628.9629.0328.5828.722,942,864
11/21/201628.6428.9528.4328.914,262,821
11/18/201628.5628.8428.4628.543,667,390
11/17/201628.2728.9928.2328.574,667,825
11/16/201628.2128.2627.7027.793,996,343
11/15/201628.2328.8727.7228.317,139,585
11/14/201627.5027.9827.3127.975,744,403
11/11/201627.4528.0027.2827.337,925,176
11/10/201627.6228.1427.1927.5213,933,224
11/9/201627.1827.8226.6927.549,241,679
11/8/201627.8028.2227.1827.7712,852,136
11/7/201629.2829.4429.0029.375,300,669
11/4/201628.3229.3628.2028.756,098,260
11/3/201628.7128.7928.2728.293,992,782
11/2/201628.6528.8528.3228.612,741,545
11/1/201628.8329.0628.3928.662,565,314
10/31/201628.7329.0228.6728.832,708,678
10/28/201628.1128.8728.0828.643,198,837
10/27/201628.6728.7627.7828.065,865,011
10/26/201628.7228.8628.4628.584,861,224
10/25/201629.1029.1028.6028.813,804,621
10/24/201629.2829.5029.2229.293,031,392
10/21/201629.1229.2828.9929.084,166,436
10/20/201629.5229.5429.0129.375,190,969
10/19/201629.5329.7729.1829.734,265,212
10/18/201629.1029.5428.8929.403,438,538
10/17/201628.9229.2328.6828.804,226,897
10/14/201629.0229.3028.7728.884,698,016
10/13/201629.1929.2028.7128.884,278,740
10/12/201629.3029.6229.1629.472,869,048
10/11/201629.5729.6529.0529.202,624,370
10/10/201629.9530.1129.5529.623,651,221
10/7/201630.3330.6229.5329.603,508,393
10/6/201629.9130.3929.7630.282,286,550
10/5/201630.0830.3730.0230.082,729,559
10/4/201630.1130.4829.7929.903,894,420
10/3/201630.0630.1729.8530.082,215,781
9/30/201630.3330.4129.9830.204,380,073
9/29/201630.3730.6330.0630.144,657,576
9/28/201630.0530.3629.9630.322,505,835
9/27/201629.8930.2629.7630.023,389,229
9/26/201630.0630.2529.7229.926,189,393
9/23/201630.5030.7530.1830.183,160,885
9/22/201630.5530.8730.4530.613,348,740
9/21/201629.9830.3029.6430.264,603,338
9/20/201630.6330.6329.8429.944,736,517
9/19/201630.1830.9030.1830.463,385,532
9/16/201630.2230.4129.8829.975,200,054
9/15/201630.1130.5729.9530.474,008,110
9/14/201630.0430.3729.8930.114,542,640
9/13/201630.8230.9729.8630.036,158,354
9/12/201629.9830.7329.9430.575,251,585
9/9/201631.2331.2529.9930.224,469,300
9/8/201631.9731.9731.5231.542,895,031
9/7/201631.4132.1931.4132.023,308,360
9/6/201631.6431.8331.3031.452,809,180
9/2/201631.7832.1231.5531.613,098,558
9/1/201632.1132.2231.4731.563,592,069
8/31/201632.0932.1231.8232.062,614,798
8/30/201631.8532.1531.7732.093,211,739
8/29/201631.9032.2131.7831.844,786,464
8/26/201632.6732.7931.7131.943,419,967
8/25/201632.5732.8932.5032.631,851,387
8/24/201632.8333.0132.5432.673,008,950
8/23/201632.2233.2632.0232.996,104,022
8/22/201631.8832.1331.6432.073,237,179
8/19/201631.9632.1031.8331.882,919,768
8/18/201632.0832.2331.7532.053,212,745
8/17/201632.2332.3931.7832.053,056,097
8/16/201632.3932.4232.1032.352,062,151
8/15/201632.1932.8632.1932.462,601,275
8/12/201632.3232.4131.9432.162,542,866
8/11/201632.2932.6232.1232.352,530,822
8/10/201632.3732.3831.8432.162,134,185
8/9/201632.1032.2931.9632.273,261,395
8/8/201632.3732.5232.0332.112,633,149
8/5/201632.2432.4632.0632.303,550,131
8/4/201632.2732.4031.7132.073,649,870
8/3/201631.9332.5031.8232.293,508,914
8/2/201632.6932.8532.0332.092,890,471
8/1/201632.8233.1132.6932.853,164,729
7/29/201633.7733.7932.7032.885,547,749
7/28/201633.7533.9833.6333.743,033,502
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center