D.R. Horton, Inc. Historical Stock Prices

DHI 
$27.43
*  
0.74
2.77%
Get DHI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading DHI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.75  27.53  26.72  27.43 3,633,314
03/27/2015 26.79 27.53 26.72 27.43 3,638,373
03/26/2015 26.77 26.99 26.58 26.69 3,096,159
03/25/2015 27.45 27.81 26.85 26.91 4,530,216
03/24/2015 26.98 27.89 26.86 27.43 4,135,921
03/23/2015 27.28 27.5 27.12 27.12 2,939,123
03/20/2015 27.23 27.74 27.19 27.33 5,533,098
03/19/2015 27.32 27.61 26.59 26.95 4,545,183
03/18/2015 26.37 27.35 26.101 27.1 5,365,538
03/17/2015 26.48 26.55 26.17 26.36 3,403,861
03/16/2015 26.57 26.845 26.46 26.62 3,608,053
03/13/2015 26.48 26.76 26.14 26.35 2,321,555
03/12/2015 26.14 26.63 26.07 26.6 2,739,120
03/11/2015 25.94 26.26 25.77 25.99 2,641,789
03/10/2015 25.92 26.185 25.84 25.91 3,483,239
03/09/2015 26.44 26.53 26.14 26.21 3,294,347
03/06/2015 26.79 26.85 26 26.17 5,816,994
03/05/2015 26.97 27.1 26.83 27.02 2,296,286
03/04/2015 26.48 26.99 26.39 26.87 3,488,330
03/03/2015 27.07 27.14 26.54 26.57 4,809,091
03/02/2015 27.35 27.53 27.08 27.14 3,120,515
02/27/2015 27.23 27.53 27.15 27.31 2,948,548
02/26/2015 27.34 27.42 27.01 27.22 4,209,168
02/25/2015 27.65 27.79 27.3 27.38 3,584,606
02/24/2015 27.7 27.84 27.39 27.63 5,573,141
02/23/2015 27.3 27.46 26.75 27.14 3,824,280
02/20/2015 27.24 27.33 26.92 27.32 3,614,993
02/19/2015 27.15 27.6 27.05 27.33 3,400,898
02/18/2015 27.33 27.4 26.94 27.22 5,036,003
02/17/2015 27.07 27.4 26.82 27.37 3,917,399
02/13/2015 27.29 27.37 27 27.19 3,467,127
02/12/2015 26.94 27.36 26.77 27.34 3,431,517
02/11/2015 27.09 27.19 26.63 26.84 4,758,389
02/10/2015 26.63 27.08 26.34 26.9 6,211,179
02/09/2015 26.42 26.78 26.31 26.45 6,187,768
02/06/2015 25.9 26.89 25.85 26.49 11,377,670
02/05/2015 25.86 26.08 25.3238 25.78 7,541,843
02/04/2015 25.3 26.13 25.24 25.91 9,856,726
02/03/2015 24.95 25.48 24.71 25.47 9,132,310
02/02/2015 24.66 25.035 24.38 24.85 9,977,479
01/30/2015 24.62 24.84 24.28 24.52 7,582,883
01/29/2015 23.98 24.915 23.95 24.84 7,376,323
01/28/2015 24.38 24.44 23.88 23.88 6,322,583
01/27/2015 23.9 24.35 23.74 24.16 8,099,575
01/26/2015 24.51 24.98 23.8 24.38 13,984,480
01/23/2015 23.79 23.84 23.01 23.1 11,367,640
01/22/2015 23.52 23.81 23.22 23.69 5,610,065
01/21/2015 22.99 23.56 22.98 23.41 5,673,277
01/20/2015 23.72 23.72 22.63 22.95 6,571,643
01/16/2015 23.03 23.845 22.1199 23.76 14,762,820
01/15/2015 25.01 25.29 23.11 23.18 14,699,630
01/14/2015 24.46 25.18 24.19 25.14 10,627,040
01/13/2015 26.65 26.82 24 24.82 20,717,180
01/12/2015 26.22 26.29 25.75 26.08 6,038,608
01/09/2015 26.05 26.48 25.93 26.06 5,999,891
01/08/2015 25.59 26.21 25.55 25.93 8,502,391
01/07/2015 24.36 25.72 24.3 25.35 11,319,060
01/06/2015 24.57 24.57 23.85 24.11 7,417,451
01/05/2015 24.87 24.97 24.35 24.44 4,981,249
01/02/2015 25.48 25.5 24.57 24.96 3,174,170
12/31/2014 25.03 25.62 25.03 25.29 3,382,871
12/30/2014 24.82 25.08 24.81 24.94 2,716,127
12/29/2014 24.95 25.31 24.79 24.9 2,916,914
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?