Historical Stock Prices

DHI 
$27.59
*  
0.03
0.11%
Get DHI Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 27.66 27.94 27.3 27.59 3,395,942
07/01/2015 27.72 27.72 27.125 27.56 2,910,486
06/30/2015 27.66 27.91 27.32 27.36 4,860,959
06/29/2015 27.66 27.92 27.35 27.39 4,410,634
06/26/2015 27.97 28.1 27.68 27.97 4,960,348
06/25/2015 28.08 28.32 27.81 27.86 3,152,260
06/24/2015 28.33 28.7 27.75 27.92 6,506,608
06/23/2015 27.63 27.97 27.54 27.61 4,080,303
06/22/2015 27.43 27.73 27.43 27.58 3,781,902
06/19/2015 26.95 27.66 26.93 27.29 5,821,744
06/18/2015 26.66 26.98 26.63 26.82 3,261,616
06/17/2015 26.52 26.63 26.21 26.59 3,042,908
06/16/2015 26.52 26.65 26.325 26.51 3,798,837
06/15/2015 26.64 27.21 26.62 26.65 4,277,183
06/12/2015 26.23 26.75 26.22 26.71 3,548,856
06/11/2015 26.42 26.84 26.39 26.42 2,879,415
06/10/2015 25.94 26.36 25.84 26.28 2,936,340
06/09/2015 25.92 26.07 25.6 25.79 3,113,020
06/08/2015 26.13 26.21 25.9 25.92 2,535,188
06/05/2015 26.05 26.23 25.85 26.16 2,466,279
06/04/2015 26.23 26.64 26.095 26.21 4,409,992
06/03/2015 26.44 26.8 26.12 26.46 4,609,824
06/02/2015 26.34 26.51 26.14 26.31 2,685,146
06/01/2015 26.28 26.5467 26.17 26.44 4,027,792
05/29/2015 26.25 26.4999 26.1 26.12 3,959,554
05/28/2015 26.26 26.769 26.18 26.35 4,233,777
05/27/2015 26.29 26.405 25.93 26.37 4,423,567
05/26/2015 26.63 26.67 26.25 26.27 3,945,541
05/22/2015 26.86 26.88 26.58 26.65 3,956,350
05/21/2015 26.87 27.03 26.63 26.9 6,137,122
05/20/2015 26.85 27.05 26.4 26.92 4,704,282
05/19/2015 27.2 27.47 26.61 26.77 6,263,078
05/18/2015 26.3 26.57 26.11 26.46 4,841,519
05/15/2015 25.78 26.31 25.475 26.31 6,441,654
05/14/2015 25.48 25.87 25.32 25.79 3,837,837
05/13/2015 25.48 25.72 25.255 25.28 2,588,942
05/12/2015 25.24 25.6 25.08 25.44 3,886,777
05/11/2015 25.89 26 25.37 25.44 4,168,603
05/08/2015 26.03 26.45 25.88 25.92 3,760,425
05/07/2015 25.2 25.81 25.19 25.72 3,945,170
05/06/2015 25.27 25.38 24.915 25.27 3,299,575
05/05/2015 25.6 25.8 25.15 25.18 5,165,195
05/04/2015 25.82 26.0703 25.49 25.62 3,352,228
05/01/2015 25.53 25.93 25.435 25.79 3,827,732
04/30/2015 25.77 25.92 25.34 25.4 6,578,296
04/29/2015 26.21 26.23 25.72 25.94 5,293,336
04/28/2015 26.13 26.4719 25.86 26.4 4,005,796
04/27/2015 26.64 26.69 26.15 26.26 5,866,500
04/24/2015 26.27 26.66 26.16 26.57 5,543,161
04/23/2015 26.92 26.92 25.93 26.15 15,600,450
04/22/2015 28.34 28.64 26.66 27.03 17,808,610
04/21/2015 28.13 28.97 28.13 28.56 8,271,392
04/20/2015 28.55 28.61 27.71 28.04 6,062,527
04/17/2015 28.2 28.375 27.62 28.27 6,220,597
04/16/2015 28.89 28.89 28.27 28.46 5,481,866
04/15/2015 28.86 29.25 28.73 29.04 3,995,107
04/14/2015 28.39 28.77 28.13 28.74 3,030,276
04/13/2015 28.55 28.7019 28.29 28.38 2,081,814
04/10/2015 28.48 28.64 28.19 28.61 2,520,185
04/09/2015 28.43 28.69 27.87 28.48 3,612,715
04/08/2015 28.03 28.58 27.95 28.54 3,781,921
04/07/2015 28.73 28.775 27.95 28.03 4,353,703
04/06/2015 28.86 29.29 28.6 28.71 4,473,772
*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?