Historical Stock Prices

DHI 
$30.39
*  
0.89
2.85%
Get DHI Alerts
*Delayed - data as of Sep. 4, 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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 30.78 30.97 30.29 30.39 5,309,634
09/03/2015 31.14 31.415 30.825 31.28 5,331,872
09/02/2015 29.99 30.68 29.55 30.68 4,440,902
09/01/2015 29.64 30.17 29.36 29.66 5,092,770
08/31/2015 30.12 30.61 30.07 30.37 5,254,713
08/28/2015 30.39 30.6 29.8 30.13 5,728,408
08/27/2015 29.97 30.45 29.42 30.32 7,778,144
08/26/2015 28.97 29.62 28.15 29.52 9,671,997
08/25/2015 30.45 30.45 28.28 28.28 7,547,519
08/24/2015 29.44 30.44 27.65 29.53 7,419,950
08/21/2015 31.34 31.48 30.83 31.01 6,999,807
08/20/2015 31.96 32.29 31.64 31.66 5,506,447
08/19/2015 31.53 32.37 31.46 32.21 10,575,240
08/18/2015 31.62 32.16 31.415 31.66 12,138,140
08/17/2015 30.52 31.4 30.4801 31.21 4,990,121
08/14/2015 30.58 30.66 30.325 30.64 3,834,570
08/13/2015 30 30.85 29.895 30.68 6,680,936
08/12/2015 29.74 29.99 29.14 29.96 7,020,187
08/11/2015 28.42 29.39 28.42 29.38 4,387,794
08/10/2015 28.78 29.19 28.69 29.06 3,144,494
08/07/2015 28.56 28.63 28.16 28.51 3,803,437
08/06/2015 28.83 28.88 28.43 28.62 4,305,226
08/05/2015 29.37 29.46 28.511 28.71 4,266,955
08/04/2015 29.65 29.71 28.885 29.17 4,231,313
08/03/2015 29.69 29.7 29.23 29.68 5,249,786
07/31/2015 29.56 29.8 29.17 29.69 6,623,524
07/30/2015 28.49 29.49 28.36 29.47 8,908,574
07/29/2015 27.77 28.71 27.61 28.58 9,496,798
07/28/2015 27.15 27.89 26.14 27.59 11,020,830
07/27/2015 26.56 26.98 26.47 26.74 6,496,060
07/24/2015 27.48 27.63 26.51 26.73 5,395,829
07/23/2015 27.95 27.995 27.15 27.43 3,610,413
07/22/2015 27.08 27.97 27.0104 27.86 4,215,169
07/21/2015 26.94 27.195 26.78 27.11 3,111,551
07/20/2015 27.21 27.22 26.57 26.86 5,187,866
07/17/2015 27.64 27.69 27.03 27.14 5,799,465
07/16/2015 27.76 27.76 27.24 27.54 5,246,154
07/15/2015 28.37 28.37 27.5 27.62 6,786,025
07/14/2015 28.24 28.4 28.155 28.34 1,741,649
07/13/2015 28.35 28.475 28.14 28.27 2,734,405
07/10/2015 28.01 28.3 27.67 28.19 3,539,583
07/09/2015 27.9 28.06 27.66 27.67 3,309,536
07/08/2015 27.91 28.05 27.46 27.55 4,970,505
07/07/2015 27.54 28.12 27.28 28.1 5,966,677
07/06/2015 27.34 27.99 27.29 27.56 3,978,749
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
*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?