D.R. Horton, Inc. Historical Stock Prices

DHI 
$25.49
*  
0.19
0.75%
Get DHI Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading DHI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    DHI Pre-Market
 
 
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 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  25.67  25.94  25.49  25.49 8,474,631
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
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
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?