D.R. Horton, Inc. Historical Stock Prices

DHI 
$21.5201
*  
0.3399
 negative 
1.55%
Get DHI Alerts
*Delayed - data as of Apr. 17, 2014 15:07 ET 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    DHI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
15:07  21.85  21.86  21.35  21.5201 2,962,768
04/16/2014 21.82 21.98 21.5 21.86 3,427,187
04/15/2014 21.79 22.1099 21.27 21.68 4,850,305
04/14/2014 21.73 22.13 21.5265 21.76 5,369,727
04/11/2014 21.56 21.85 21.42 21.61 5,704,528
04/10/2014 21.92 22.35 21.77 21.79 5,864,587
04/09/2014 21.89 22.205 21.48 21.94 4,318,869
04/08/2014 21.69 21.97 21.46 21.84 4,548,784
04/07/2014 22.1 22.2 21.5 21.77 8,306,787
04/04/2014 22.52 23.1 22.14 22.31 8,691,051
04/03/2014 22.26 22.48 21.93 22.43 4,100,087
04/02/2014 22.16 22.36 21.82 22.25 3,427,831
04/01/2014 21.72 22.3 21.67 22.13 4,504,966
03/31/2014 21.77 21.99 21.55 21.65 8,506,513
03/28/2014 21.37 21.86 21.28 21.67 6,645,262
03/27/2014 21.13 21.58 20.95 21.24 6,286,220
03/26/2014 21.56 21.71 21.13 21.15 6,520,312
03/25/2014 21.43 21.65 21.29 21.45 7,474,870
03/24/2014 21.49 21.58 20.97 21.26 7,463,485
03/21/2014 22.08 22.18 21.28 21.42 10,678,610
03/20/2014 22.48 22.61 21.7217 21.87 7,859,621
03/19/2014 23.5 23.69 22.3 22.49 7,465,911
03/18/2014 22.13 22.54 22.06 22.45 5,430,837
03/17/2014 22.08 22.29 21.75 22.05 4,848,152
03/14/2014 22.1 22.37 21.883 22.04 5,715,529
03/13/2014 22.78 22.83 21.92 22.16 5,688,616
03/12/2014 22.405 22.7 22.25 22.65 6,640,588
03/11/2014 22.84 23.255 22.335 22.62 8,962,066
03/10/2014 23.08 23.42 22.76 22.77 7,887,143
03/07/2014 24.01 24.03 23.36 23.47 6,456,215
03/06/2014 24 24.12 23.69 23.86 4,005,214
03/05/2014 24.25 24.33 23.925 23.96 7,936,753
03/04/2014 24.57 24.7399 24.08 24.33 6,204,398
03/03/2014 23.79 24.45 23.79 24.29 4,860,916
02/28/2014 24.85 24.95 24.31 24.56 7,815,474
02/27/2014 24.82 25.02 24.64 24.87 6,737,196
02/26/2014 24.12 25.06 23.8175 24.85 14,335,820
02/25/2014 23.73 24.24 23.4956 24.14 5,593,140
02/24/2014 23.72 23.92 23.54 23.71 5,066,616
02/21/2014 23.42 23.95 23.35 23.65 5,138,954
02/20/2014 23.15 23.455 22.95 23.33 5,310,765
02/19/2014 23.09 23.58 22.96 23.16 4,884,965
02/18/2014 23.64 23.73 22.78 23.31 6,194,606
02/14/2014 23.24 23.66 23.09 23.62 4,937,045
02/13/2014 23.13 23.34 22.85 23.24 5,622,056
02/12/2014 23.44 23.6 23.14 23.23 7,585,476
02/11/2014 23.48 23.59 23.11 23.33 6,587,907
02/10/2014 23.89 24.17 23.29 23.55 8,163,406
02/07/2014 23.75 23.945 23.49 23.89 7,479,197
02/06/2014 22.94 23.88 22.93 23.57 12,389,170
02/05/2014 22.91 23.13 22.6 22.69 6,892,758
02/04/2014 23 23.29 22.79 23.07 6,721,232
02/03/2014 23.49 23.62 22.54 22.88 8,989,052
01/31/2014 22.6 24 22.48 23.48 11,306,620
01/30/2014 23.31 23.59 22.64 22.88 7,737,221
01/29/2014 22.59 23.28 22.34 23.11 11,726,600
01/28/2014 22.26 23.2 21.95 23 19,823,840
01/27/2014 21.01 21.48 20.2 20.94 10,671,630
01/24/2014 21.54 21.79 20.8 20.88 9,587,393
01/23/2014 21.79 22.04 21.7 21.96 5,503,516
01/22/2014 21.44 22.08 21.32 21.97 5,227,049
01/21/2014 21.66 21.8 21.32 21.48 3,649,568
01/17/2014 21.83 21.86 21.57 21.59 5,221,218
01/16/2014 21.53 21.97 21.23 21.92 5,325,092
01/15/2014 21.58 21.71 21.32 21.59 5,063,904
01/14/2014 21.56 21.73 21.32 21.59 4,574,580
01/13/2014 21.97 22.14 21.42 21.55 6,764,186
01/10/2014 21.87 22.56 21.75 22.15 7,838,858
01/09/2014 21.86 22 21.58 21.75 4,988,366
01/08/2014 21.26 21.75 21.15 21.58 5,760,067
01/07/2014 21.48 21.525 21.2 21.34 4,804,937
01/06/2014 21.92 21.93 21.17 21.27 6,655,479
01/03/2014 21.95 22.18 21.73 21.75 3,724,939
01/02/2014 21.81 22.035 21.635 21.83 6,127,194
12/31/2013 22.02 22.35 21.94 22.32 6,111,277
12/30/2013 21.67 21.995 21.36 21.93 5,615,512
12/27/2013 21.55 21.73 21.38 21.67 4,570,433
12/26/2013 21.33 21.73 21.32 21.37 5,170,139
12/24/2013 21.05 21.58 20.765 21.29 3,768,237
12/23/2013 20.73 21.3 20.73 21.13 8,671,277
12/20/2013 20.11 20.63 20.11 20.58 8,153,624
12/19/2013 19.93 20.25 19.93 20.16 7,487,836
12/18/2013 19.35 20.3 19.07 20.11 15,790,430
12/17/2013 18.96 19.11 18.68 18.91 6,291,555
12/16/2013 19.05 19.47 19 19.15 3,902,915
12/13/2013 19.06 19.2 18.885 18.96 3,759,861
12/12/2013 18.93 19.185 18.83 18.99 5,193,468
12/11/2013 19.49 19.51 18.895 19.01 7,461,981
12/10/2013 19.62 20.14 19.47 19.53 6,771,239
12/09/2013 19.1 19.85 19.09 19.45 7,182,941
12/06/2013 19.12 19.34 18.94 19.08 4,490,226
12/05/2013 18.94 19.1 18.72 18.79 6,756,826
12/04/2013 18.92 19.33 18.74 19.08 7,898,611
12/03/2013 19.24 19.53 19.01 19.13 5,580,671
12/02/2013 19.82 19.82 19.29 19.33 5,209,718
11/29/2013 20.05 20.1 19.63 19.88 3,141,880
11/27/2013 19.98 20.43 19.95 20.06 8,665,456
11/26/2013 19.15 19.95 19.14 19.93 10,844,380
11/25/2013 19.05 19.155 18.66 19.05 6,835,688
11/22/2013 19.48 19.68 18.95 19.05 8,926,903
11/21/2013 19.13 19.51 18.7 19.44 8,783,104
11/20/2013 19.65 19.72 18.97 19.06 8,063,690
11/19/2013 19.23 19.4 19.04 19.29 4,737,760
11/18/2013 19.6 19.77 19.16 19.3 7,776,304
11/15/2013 19.62 19.97 19.53 19.59 7,190,789
11/14/2013 19.08 19.9 18.91 19.59 10,749,410
11/13/2013 18.74 19.175 18.57 19.05 9,686,559
11/12/2013 18.42 19.27 18.12 18.91 19,193,650
11/11/2013 18.16 18.21 17.67 18.06 10,780,740
11/08/2013 18.33 18.345 17.86 18.14 20,501,210
11/07/2013 18.92 19.24 18.44 18.55 8,049,100
11/06/2013 18.46 18.77 18.26 18.73 10,504,840
11/05/2013 18.72 18.93 18.14 18.41 8,004,885
11/04/2013 18.63 19.28 18.59 18.82 6,850,333
11/01/2013 18.99 19.05 18.185 18.51 8,982,789
10/31/2013 19.53 19.53 18.94 18.95 6,530,074
10/30/2013 19.96 19.97 19.36 19.52 4,760,199
10/29/2013 19.73 19.99 19.51 19.97 4,777,457
10/28/2013 19.79 20 19.485 19.66 4,892,370
10/25/2013 19.93 19.98 19.6 19.77 5,116,038
10/24/2013 19.57 20.23 19.57 19.87 6,940,133
10/23/2013 19.17 19.97 19.14 19.47 7,974,887
10/22/2013 18.83 19.34 18.77 19.23 6,608,730
10/21/2013 19.16 19.25 18.31 18.67 5,181,868
10/18/2013 19.23 19.28 18.9 19.02 5,978,343
10/17/2013 17.99 19.25 17.97 19.14 12,618,620
10/16/2013 17.89 18.31 17.595 18.05 11,696,560
10/15/2013 18.21 18.24 17.65 17.69 10,394,320
10/14/2013 18.3 18.49 17.9726 18.25 6,560,504
10/11/2013 18.3 18.805 18.29 18.65 4,495,723
10/10/2013 18.25 18.61 18.09 18.29 6,588,616
10/09/2013 18.03 18.25 17.66 17.93 10,650,060
10/08/2013 18.54 18.75 17.95 17.99 5,963,428
10/07/2013 18.26 18.84 18.25 18.5 6,564,020
10/04/2013 19.08 19.15 18.28 18.54 8,108,324
10/03/2013 19.49 19.69 18.98 19.07 8,778,857
10/02/2013 19.2 19.7 19.11 19.54 7,228,084
10/01/2013 19.47 19.56 19.21 19.38 7,516,691
09/30/2013 19.28 19.6 19.1 19.43 7,684,960
09/27/2013 19.82 20.02 19.57 19.63 4,529,582
09/26/2013 20.16 20.26 19.83 19.99 4,217,528
09/25/2013 20.11 20.53 19.81 20.16 4,707,811
09/24/2013 19.86 20.61 19.67 20.06 8,550,163
09/23/2013 20.18 20.28 19.59 19.81 7,440,198
09/20/2013 21.06 21.092 20.03 20.2 10,124,280
09/19/2013 21.45 21.6 20.79 21.01 8,474,664
09/18/2013 19.9 21.4 19.68 21.33 13,832,440
09/17/2013 19.77 20.19 19.75 19.95 5,018,694
09/16/2013 19.74 20.24 19.61 19.84 9,909,208
09/13/2013 19.31 19.4301 18.88 19.14 5,183,777
09/12/2013 19.48 20.07 19.3 19.36 6,758,925
09/11/2013 18.89 19.7 18.88 19.5 7,077,544
09/10/2013 19.2 19.37 18.84 18.89 7,595,910
09/09/2013 18.19 19.34 18.19 19.28 10,604,030
09/06/2013 18.11 18.51 17.87 18.1 7,702,185
09/05/2013 17.82 17.86 17.52 17.77 5,756,809
09/04/2013 17.8 18.04 17.75 17.83 5,929,818
09/03/2013 17.91 18.12 17.73 17.8 6,959,111
08/30/2013 18.32 18.32 17.77 17.85 5,478,562
08/29/2013 17.81 18.53 17.73 18.4 8,412,892
08/28/2013 17.9 17.94 17.575 17.77 9,461,793
08/27/2013 18.29 18.42 17.895 17.99 11,458,110
08/26/2013 18.69 19.03 18.48 18.69 6,829,167
08/23/2013 19.39 19.39 18.471 18.73 7,198,954
08/22/2013 18.97 19.44 18.86 19.28 3,760,664
08/21/2013 18.88 19.21 18.73 18.85 7,442,390
08/20/2013 18.4 19.02 18.331 18.91 6,078,300
08/19/2013 18.97 19.29 18.21 18.3 8,805,163
08/16/2013 19.23 19.87 18.73 19 13,330,770
08/15/2013 17.82 19.36 17.59 19.12 16,214,710
08/14/2013 18.5 18.5 17.91 18.09 9,419,450
08/13/2013 18.85 18.91 18.19 18.54 7,386,946
08/12/2013 18.81 19.265 18.67 18.82 6,200,050
08/09/2013 18.89 19.06 18.58 18.89 5,999,563
08/08/2013 19.18 19.22 18.86 18.91 5,454,334
08/07/2013 19.5 19.54 18.82 18.98 7,982,042
08/06/2013 19.98 20 19.43 19.6 4,369,548
08/05/2013 20.3 20.33 19.74 19.97 5,916,098
08/02/2013 20.2 20.66 20.16 20.38 4,585,369
08/01/2013 20.36 20.76 19.93 20.11 7,393,494
07/31/2013 19.7 20.45 19.615 20.1 9,662,339
07/30/2013 19.52 19.84 19.48 19.75 7,157,233
07/29/2013 19.48 20.06 19.38 19.67 10,822,370
07/26/2013 19.4 19.9 19.21 19.33 10,621,600
07/25/2013 20.35 20.39 19.13 19.38 22,947,000
07/24/2013 22.14 22.24 21.075 21.2 7,805,668
07/23/2013 21.57 21.937 21.38 21.8 4,669,744
07/22/2013 22.27 22.34 21.49 21.58 4,841,072
07/19/2013 21.64 22.2 21.57 22.07 4,929,481
07/18/2013 22.28 22.38 21.66 21.67 4,976,049
07/17/2013 21.65 22.25 21.2 22.19 9,132,699
07/16/2013 21.77 22.28 21.25 21.7 7,965,571
07/15/2013 22.74 22.82 21.65 21.72 6,815,368
07/12/2013 22.96 23.2 22.61 22.76 4,960,293
07/11/2013 21.92 23.01 21.92 22.98 11,785,070
07/10/2013 21.25 21.35 20.84 21.05 5,696,015
07/09/2013 19.92 21.37 19.92 21.22 12,647,890
07/08/2013 20.36 20.48 19.69 19.73 7,582,605
07/05/2013 21.03 21.07 19.885 20.28 6,154,307
07/03/2013 20.77 21.12 20.72 20.96 2,602,450
07/02/2013 21.12 21.25 20.77 20.86 7,161,304
07/01/2013 21.38 21.71 20.98 21.05 6,232,257
06/28/2013 21.59 21.73 21.28 21.28 7,292,633
06/27/2013 21.08 21.77 20.83 21.71 9,363,196
06/26/2013 21.05 21.22 20.525 20.92 8,803,772
06/25/2013 21.71 21.75 20.87 20.91 10,988,780
06/24/2013 20.5 21.23 20.015 20.92 12,262,580
06/21/2013 21.52 21.65 19.94 21.1 16,533,820
06/20/2013 23.09 23.09 21.06 21.31 17,914,540
06/19/2013 24.44 24.44 23.39 23.44 5,123,926
06/18/2013 24.24 24.55 23.88 24.38 3,673,281
06/17/2013 24.1 24.65 23.98 24.26 6,115,639
06/14/2013 23.62 24.15 23.62 23.89 7,673,276
06/13/2013 22.45 23.73 22.45 23.66 7,235,594
06/12/2013 22.66 22.86 22.29 22.49 5,985,095
06/11/2013 22.69 23.02 22.17 22.32 6,952,495
06/10/2013 23.7 23.7 22.61 23.06 6,010,070
06/07/2013 23.54 24.2 23.14 23.56 8,923,982
06/06/2013 22.55 23.41 22.13 23.27 10,558,560
06/05/2013 22.75 22.97 22.09 22.65 10,791,880
06/04/2013 23.71 24.06 22.83 22.92 8,004,702
06/03/2013 24.4 24.53 23.14 23.78 7,299,715
05/31/2013 24.58 24.93 24.34 24.36 4,208,852
05/30/2013 24.63 25.05 24.32 24.74 5,493,196
05/29/2013 25.46 25.52 24.31 24.52 8,307,033
05/28/2013 26.13 26.53 25.48 25.69 5,786,569
05/24/2013 25.88 25.88 25.325 25.75 4,470,135
05/23/2013 25.695 26.43 25.46 26.01 8,164,067
05/22/2013 26.52 27.17 25.91 26.12 5,874,782
05/21/2013 26.82 26.99 25.91 26.31 5,456,590
05/20/2013 27.2 27.61 26.71 26.74 4,060,228
05/17/2013 26.95 27.35 26.88 27.23 8,278,668
05/16/2013 27.28 27.558 26.5 26.8 5,251,356
05/15/2013 27.49 27.745 27.2 27.43 5,243,261
05/14/2013 27.37 27.61 27.23 27.6 4,004,146
05/13/2013 27.07 27.39 26.97 27.35 3,465,262
05/10/2013 26.87 27.16 26.845 27.15 2,982,883
05/09/2013 26.86 27.31 26.78 26.82 5,127,040
05/08/2013 26.65 26.98 26.41 26.96 4,422,328
05/07/2013 26.68 26.84 26.41 26.75 4,103,787
05/06/2013 26.46 26.64 26.16 26.49 4,315,038
05/03/2013 26.78 27.02 26.24 26.45 4,759,008
05/02/2013 25.83 26.53 25.64 26.42 6,286,147
05/01/2013 25.97 26.04 25.39 25.58 5,938,333
04/30/2013 26.22 26.49 25.52 26.08 8,692,636
04/29/2013 26.61 27.32 26.47 26.52 9,958,165
04/26/2013 25.83 26.92 25.6 26.66 15,522,780
04/25/2013 24.21 24.79 24.01 24.53 7,274,769
04/24/2013 23.59 24.11 23.48 24.02 6,467,988
04/23/2013 22.84 23.97 22.84 23.55 7,457,496
04/22/2013 22.01 22.46 21.47 22.36 4,007,850
04/19/2013 21.58 22.21 21.54 21.98 5,141,797
04/18/2013 22.1 22.14 21.24 21.48 5,303,385
04/17/2013 22.2 22.23 21.64 22.14 5,011,932
04/16/2013 22.42 22.56 21.71 22.45 5,696,470
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 your brokers before you trade


Want to trade FX?