Historical Stock Prices

DHI 
$28.27
*  
0.19
0.67%
Get DHI Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
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
04/02/2015 28.34 29.08 28.27 29.01 5,075,998
04/01/2015 28.6 28.6 28.1 28.25 5,215,986
03/31/2015 28.18 28.77 27.8 28.48 6,792,222
03/30/2015 27.58 28.23 27.48 28.01 4,367,527
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
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
10/29/2014 23.12 23.31 22.61 22.92 5,881,452
10/28/2014 22.94 23.31 22.72 23.22 4,639,896
10/27/2014 22.96 22.98 22.5 22.93 3,868,390
10/24/2014 22.88 23.045 22.34 22.96 4,199,378
10/23/2014 22.82 23.26 22.28 22.94 5,707,858
10/22/2014 22.49 22.84 22.37 22.7 5,900,976
10/21/2014 22.14 22.58 22.01 22.5 7,016,101
10/20/2014 21.52 22.24 21.46 22.11 9,361,231
10/17/2014 20.63 21.69 20.34 21.56 14,826,260
10/16/2014 20.3 21.07 20.235 20.31 10,198,880
10/15/2014 19.77 20.815 19.66 20.63 11,017,560
10/14/2014 19.58 20.4 19.58 20.03 6,622,971
10/13/2014 19.98 20.21 19.29 19.49 7,468,378
10/10/2014 20.59 20.64 19.72 19.84 10,877,210
10/09/2014 20.98 21.18 20.61 20.64 4,822,139
10/08/2014 20.74 21.11 20.48 21 5,870,978
10/07/2014 20.81 21.15 20.68 20.74 3,890,229
10/06/2014 20.88 21.15 20.862 20.94 3,257,542
10/03/2014 20.66 20.935 20.58 20.73 4,204,753
10/02/2014 20.34 20.54 20.08 20.5 5,257,747
10/01/2014 20.51 20.51 20.24 20.32 4,074,082
09/30/2014 20.72 20.78 20.4 20.52 4,329,222
09/29/2014 20.7 20.83 20.65 20.73 3,184,095
09/26/2014 20.86 20.99 20.705 20.9 2,926,981
09/25/2014 21.09 21.17 20.6825 20.81 5,956,359
09/24/2014 20.9 21.41 20.65 21.2 7,836,431
09/23/2014 21.29 21.47 21.13 21.28 5,783,926
09/22/2014 21.92 21.92 21.22 21.37 5,312,510
09/19/2014 22.28 22.28 21.77 21.95 6,740,253
09/18/2014 22.36 22.36 21.97 22.16 3,263,956
09/17/2014 21.94 22.49 21.88 22.23 7,885,471
09/16/2014 21.6 21.75 21.45 21.6 3,905,386
09/15/2014 21.46 21.73 21.34 21.62 5,567,283
09/12/2014 21.89 21.9 21.27 21.46 7,412,032
09/11/2014 21.84 22 21.75 21.95 4,914,138
09/10/2014 21.64 21.99 21.48 21.96 4,659,435
09/09/2014 21.94 21.95 21.62 21.69 4,111,954
09/08/2014 21.44 21.83 21.41 21.62 4,527,475
09/05/2014 21.34 21.69 21.3 21.46 5,129,997
09/04/2014 21.34 21.5 21.23 21.36 7,276,882
09/03/2014 21.81 21.81 21.05 21.09 5,822,796
09/02/2014 21.67 21.73 21.5 21.64 4,972,760
08/29/2014 21.67 21.77 21.52 21.68 3,543,829
08/28/2014 21.55 21.7 21.37 21.66 2,889,792
08/27/2014 21.7 21.79 21.62 21.7 2,119,455
08/26/2014 21.64 21.77 21.47 21.6 2,752,831
08/25/2014 21.88 22.06 21.52 21.59 4,328,880
08/22/2014 21.78 21.935 21.63 21.84 2,893,693
08/21/2014 21.87 22.0396 21.65 21.8 3,013,481
08/20/2014 21.8 22.07 21.67 21.89 5,321,635
08/19/2014 21.58 21.93 21.51 21.82 8,605,089
08/18/2014 20.98 21.32 20.96 21.13 7,078,517
08/15/2014 21 21.02 20.57 20.84 4,656,887
08/14/2014 20.45 20.89 20.43 20.87 5,445,497
08/13/2014 20.39 20.58 20.25 20.34 4,553,829
08/12/2014 20.42 20.5 20.17 20.27 7,216,698
08/11/2014 20.67 20.8299 20.55 20.67 5,872,589
08/08/2014 20.18 20.71 20.18 20.62 7,861,374
08/07/2014 20.25 20.32 19.99 20.11 4,934,413
08/06/2014 20.19 20.4 20.06 20.16 5,008,021
08/05/2014 20.42 20.75 20.14 20.27 5,978,058
08/04/2014 20.94 20.94 20.42 20.58 7,642,007
08/01/2014 20.68 20.99 20.26 20.41 13,943,770
07/31/2014 20.62 20.82 20.47 20.7 7,598,301
07/30/2014 21.03 21.15 20.7 20.86 6,769,505
07/29/2014 21.56 21.56 20.95 20.97 10,240,610
07/28/2014 21.54 21.5499 20.94 21.48 12,877,610
07/25/2014 21.81 21.92 21.205 21.61 16,909,990
07/24/2014 24.04 24.31 21.87 21.94 26,050,110
07/23/2014 24.27 24.87 24.045 24.8 6,777,520
07/22/2014 23.95 24.43 23.95 24.3 3,384,347
07/21/2014 23.72 23.99 23.68 23.84 3,354,699
07/18/2014 23.83 23.92 23.6501 23.9 2,751,260
07/17/2014 24.22 24.24 23.64 23.71 5,777,823
07/16/2014 24.19 24.73 24.01 24.69 7,052,287
07/15/2014 24.02 24.2 24 24.17 4,578,931
07/14/2014 24.2 24.27 24.01 24.1 3,296,936
07/11/2014 24.34 24.34 23.95 24.11 4,343,661
07/10/2014 24.02 24.59 23.96 24.42 4,416,133
07/09/2014 24.41 24.815 24.36 24.45 4,173,348
07/08/2014 24.36 24.5 24.18 24.35 3,498,944
07/07/2014 24.71 24.76 24.16 24.36 3,083,375
07/03/2014 24.74 24.95 24.64 24.82 2,463,592
07/02/2014 25.15 25.23 24.48 24.67 4,353,851
07/01/2014 24.57 25.19 24.55 25.1 5,853,278
06/30/2014 23.88 24.75 23.88 24.58 7,242,148
06/27/2014 23.85 24.03 23.36 23.83 5,370,735
06/26/2014 24.04 24.13 23.63 23.88 3,923,535
06/25/2014 23.86 24.12 23.66 24.06 2,836,404
06/24/2014 23.51 24.49 23.5 23.89 7,230,449
06/23/2014 23.45 24 23.45 23.6 4,650,911
06/20/2014 23.47 23.57 23.15 23.57 5,557,389
06/19/2014 23.48 23.8 23.36 23.42 3,364,308
06/18/2014 23.53 23.54 22.87 23.44 5,475,040
06/17/2014 23.58 23.65 23.1 23.48 4,563,324
06/16/2014 23.45 23.74 23.275 23.71 3,345,697
06/13/2014 23.6 23.6 23.33 23.44 4,507,114
06/12/2014 23.91 24.04 23.45 23.52 4,752,761
06/11/2014 24.3 24.35 23.84 23.97 5,149,057
06/10/2014 24.51 24.66 24.3309 24.39 3,011,958
06/09/2014 24.43 24.83 24.38 24.61 4,619,332
06/06/2014 24.11 24.5 24.08 24.42 3,598,112
06/05/2014 23.68 24.19 23.58 24 4,084,565
06/04/2014 23.63 23.795 23.39 23.69 2,565,339
06/03/2014 23.61 23.89 23.54 23.74 2,431,707
06/02/2014 23.69 23.88 23.59 23.74 2,654,931
05/30/2014 23.83 23.99 23.57 23.68 3,635,452
05/29/2014 23.68 24.0475 23.45 23.88 6,924,640
05/28/2014 23.45 23.72 23.13 23.33 5,676,231
05/27/2014 23.75 23.78 23.09 23.13 5,948,153
05/23/2014 22.67 23.58 22.62 23.57 8,353,282
05/22/2014 22.17 22.795 22.09 22.65 6,272,723
05/21/2014 21.93 22.2 21.8 22.12 4,350,569
05/20/2014 21.86 22.03 21.67 21.92 5,002,371
05/19/2014 22.08 22.08 21.735 21.96 3,357,800
05/16/2014 22.63 22.71 22 22.19 4,717,199
05/15/2014 22.07 22.3643 21.47 22.25 7,043,452
05/14/2014 23.01 23.0199 22.1 22.12 8,802,511
05/13/2014 22.6 23.28 22.57 23.07 9,363,725
05/12/2014 22.18 22.7 22.14 22.62 6,922,973
05/09/2014 22.17 22.43 21.94 22.01 6,439,028
05/08/2014 22.45 22.76 22.09 22.23 4,885,407
05/07/2014 22.49 22.55 22.125 22.42 7,108,626
05/06/2014 22.89 22.96 22.17 22.43 10,880,050
05/05/2014 23.13 23.24 22.8 22.98 5,370,819
05/02/2014 22.82 23.55 22.7 23.12 5,772,603
05/01/2014 22.35 23.12 22.24 22.83 5,922,559
04/30/2014 22.28 22.55 22.05 22.28 4,045,304
04/29/2014 22.52 22.52 22.17 22.38 4,970,884
04/28/2014 22.6 23.24 22.36 22.54 7,334,634
04/25/2014 23.17 23.2 22.44 22.49 9,927,901
04/24/2014 22.42 23.35 22.25 23.13 15,466,650
04/23/2014 21.72 21.73 21.06 21.35 12,924,890
04/22/2014 21.96 22.05 21.6 21.84 8,187,953
04/21/2014 21.53 21.62 21.2401 21.58 4,659,573
04/17/2014 21.85 21.86 21.35 21.5 4,325,896
*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?