Historical Stock Prices

DHI 
$24.52
*  
0.32
1.29%
Get DHI Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/26/2014 24.82 25.06 24.8 24.91 1,847,307
12/24/2014 24.81 24.95 24.7 24.8 1,312,550
12/23/2014 24.98 25.23 24.73 24.81 3,339,383
12/22/2014 24.8 25 24.54 24.95 4,019,827
12/19/2014 24.7 24.9 24.28 24.83 8,108,251
12/18/2014 24.48 24.6 24.12 24.47 4,035,275
12/17/2014 23.47 24.23 23.39 24.19 4,680,291
12/16/2014 23.59 23.92 23.35 23.37 4,613,524
12/15/2014 23.86 24.3 23.665 23.78 4,499,473
12/12/2014 24.01 24.34 23.92 23.99 6,258,623
12/11/2014 24.15 24.68 23.76 24.36 7,393,220
12/10/2014 24.6 24.87 23.73 23.76 6,296,104
12/09/2014 24.66 25.075 24.41 24.63 7,340,627
12/08/2014 24.84 25.08 24.785 24.91 3,807,556
12/05/2014 24.53 25.04 24.45 24.89 5,538,180
12/04/2014 25.1 25.13 24.54 24.57 7,934,824
12/03/2014 25.34 25.57 25.07 25.1 5,381,943
12/02/2014 25.15 25.47 25.08 25.37 3,472,525
12/01/2014 25.49 25.49 25.045 25.1 4,397,332
11/28/2014 25.48 25.65 25.19 25.49 2,037,985
11/26/2014 25.49 25.56 25.08 25.36 2,948,005
11/25/2014 25.6 25.84 25.47 25.53 5,109,710
11/24/2014 25.6 25.89 25.53 25.58 5,795,605
11/21/2014 25.67 25.94 25.49 25.49 8,477,285
11/20/2014 24.75 25.59 24.64 25.3 9,452,128
11/19/2014 24.57 24.9299 24.57 24.86 4,926,992
11/18/2014 24.53 24.75 24.435 24.63 4,009,806
11/17/2014 24.24 24.595 24.2 24.49 3,969,022
11/14/2014 24.24 24.61 24.16 24.38 3,851,047
11/13/2014 24 24.395 24 24.29 5,673,994
11/12/2014 23.59 24.21 23.51 24.01 7,990,287
11/11/2014 23.3 24.265 23.25 23.95 11,099,080
11/10/2014 23.46 23.79 23.37 23.43 8,012,727
11/07/2014 22.95 23.36 22.74 23.13 5,586,174
11/06/2014 22.51 22.97 22.43 22.94 4,801,139
11/05/2014 22.691 22.81 22.32 22.51 4,325,041
11/04/2014 22.93 22.99 22.59 22.64 3,533,113
11/03/2014 22.79 22.98 22.61 22.97 4,255,686
10/31/2014 23.06 23.22 22.6 22.79 5,185,415
10/30/2014 22.84 22.911 22.43 22.81 4,175,888
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?