Historical Stock Prices

DHI 
$31.39
*  
0.41
1.32%
Get DHI Alerts
*Delayed - data as of Feb. 24, 2017  -  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 24-FEB-2016 TO 24-FEB-2017

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.
02/24/2017 30.86 31.4 30.61 31.39 5,569,554
02/23/2017 31.1 31.21 30.71 30.98 3,756,560
02/22/2017 31.39 31.45 30.809 31 4,162,114
02/21/2017 30.6 30.98 30.51 30.9 3,336,598
02/17/2017 30.34 30.51 30.1 30.49 2,349,455
02/16/2017 30.76 30.9 30.365 30.43 2,858,949
02/15/2017 30.11 30.92 29.99 30.76 4,986,699
02/14/2017 30.2 30.45 29.95 30.11 4,911,527
02/13/2017 31 31.05 30.37 30.42 3,376,294
02/10/2017 30.2 30.96 30.15 30.82 4,099,575
02/09/2017 29.87 30.19 29.54 30.12 3,483,012
02/08/2017 29.46 29.93 29.3716 29.89 3,697,567
02/07/2017 29.63 29.69 29.29 29.42 4,036,778
02/06/2017 29.86 29.99 29.465 29.49 4,324,297
02/03/2017 30.1 30.22 29.78 29.89 3,184,406
02/02/2017 29.82 30.14 29.62 29.88 5,309,857
02/01/2017 30 30.11 29.5018 29.68 6,006,651
01/31/2017 30.61 30.63 29.78 29.91 7,352,020
01/30/2017 30.86 30.86 30.23 30.71 4,935,776
01/27/2017 31.44 31.48 30.83 30.94 4,262,606
01/26/2017 31.47 31.9 31.17 31.35 7,853,058
01/25/2017 30.91 31.66 30.7 31.37 7,794,544
01/24/2017 29.86 30.83 29.51 30.64 11,184,360
01/23/2017 28.4 28.86 28.33 28.74 6,119,017
01/20/2017 28.08 28.38 28.03 28.31 4,869,233
01/19/2017 28.53 28.82 27.97 28.01 4,121,768
01/18/2017 28.56 28.68 28.37 28.5 2,951,693
01/17/2017 28.4 28.76 28.25 28.57 3,700,544
01/13/2017 28.61 28.8 28.42 28.5 2,360,878
01/12/2017 28.51 28.75 27.98 28.69 4,171,686
01/11/2017 28.1 28.72 27.97 28.61 5,440,210
01/10/2017 28.14 28.38 27.875 28.15 3,319,904
01/09/2017 27.8 28.145 27.61 27.96 4,461,020
01/06/2017 28.21 28.43 27.8 27.85 5,339,479
01/05/2017 28.09 28.38 28.08 28.35 3,815,940
01/04/2017 27.75 28.47 27.63 28.23 7,423,123
01/03/2017 27.71 27.8 27.21 27.56 3,225,503
12/30/2016 27.61 27.72 27.215 27.33 3,136,863
12/29/2016 27.63 27.9 27.45 27.53 1,851,891
12/28/2016 28 28.03 27.48 27.61 2,017,277
12/27/2016 27.65 28 27.56 27.93 2,320,499
12/23/2016 27.87 27.92 27.475 27.56 2,373,037
12/22/2016 28.15 28.23 27.7 27.76 3,168,673
12/21/2016 28.02 28.417 28.02 28.15 2,665,371
12/20/2016 28.05 28.37 28.01 28.07 3,986,631
12/19/2016 28.22 28.74 27.93 28.02 5,765,069
12/16/2016 27.99 28.27 27.41 28.04 11,500,700
12/15/2016 28.5 28.99 27.81 27.89 6,003,608
12/14/2016 29.32 29.39 28.42 28.48 6,874,790
12/13/2016 29.5 29.57 29.045 29.25 3,746,541
12/12/2016 28.72 29.25 28.645 29.15 4,765,119
12/09/2016 29.46 29.46 28.51 28.86 4,670,547
12/08/2016 28.77 29.695 28.77 29.49 4,741,107
12/07/2016 28.02 28.82 27.96 28.78 3,764,567
12/06/2016 27.88 28.05 27.53 28.05 4,543,624
12/05/2016 27.46 27.78 27.18 27.51 5,325,565
12/02/2016 27.25 27.48 27.145 27.28 4,258,152
12/01/2016 27.73 27.82 27.21 27.31 5,117,883
11/30/2016 28.85 28.89 27.69 27.72 7,376,317
11/29/2016 28.55 29.07 28.485 28.84 3,425,714
11/28/2016 28.75 28.75 28.32 28.49 3,163,086
11/25/2016 28.87 29.03 28.78 28.88 1,048,838
11/23/2016 28.53 28.92 28.43 28.81 2,338,391
11/22/2016 28.96 29.03 28.58 28.72 2,942,774
11/21/2016 28.64 28.95 28.43 28.91 4,262,821
11/18/2016 28.56 28.84 28.46 28.54 3,667,390
11/17/2016 28.27 28.99 28.23 28.57 4,667,825
11/16/2016 28.21 28.26 27.7 27.79 3,996,148
11/15/2016 28.23 28.87 27.715 28.31 7,139,585
11/14/2016 27.5 27.98 27.31 27.97 5,744,403
11/11/2016 27.45 28 27.28 27.33 7,925,176
11/10/2016 27.62 28.135 27.19 27.52 13,933,220
11/09/2016 27.18 27.815 26.69 27.54 9,241,679
11/08/2016 27.8 28.215 27.175 27.77 12,852,140
11/07/2016 29.28 29.44 28.995 29.37 5,297,319
11/04/2016 28.32 29.36 28.2 28.75 6,098,260
11/03/2016 28.71 28.79 28.2739 28.29 3,992,782
11/02/2016 28.65 28.845 28.32 28.61 2,741,545
11/01/2016 28.83 29.06 28.39 28.66 2,565,314
10/31/2016 28.73 29.02 28.67 28.83 2,708,678
10/28/2016 28.11 28.87 28.08 28.64 3,198,837
10/27/2016 28.67 28.76 27.78 28.06 5,864,486
10/26/2016 28.72 28.86 28.46 28.58 4,861,224
10/25/2016 29.1 29.1 28.6 28.81 3,804,621
10/24/2016 29.28 29.5 29.22 29.29 3,031,392
10/21/2016 29.12 29.28 28.99 29.08 4,137,114
10/20/2016 29.52 29.54 29.01 29.37 5,190,969
10/19/2016 29.53 29.77 29.18 29.73 4,253,074
10/18/2016 29.1 29.54 28.89 29.4 3,438,538
10/17/2016 28.92 29.23 28.68 28.8 4,226,897
10/14/2016 29.02 29.3 28.77 28.88 4,687,278
10/13/2016 29.19 29.2 28.71 28.88 4,278,740
10/12/2016 29.3 29.615 29.16 29.47 2,869,048
10/11/2016 29.57 29.65 29.05 29.2 2,604,535
10/10/2016 29.95 30.11 29.55 29.62 3,630,452
10/07/2016 30.33 30.62 29.53 29.6 3,484,040
10/06/2016 29.91 30.39 29.76 30.28 2,286,511
10/05/2016 30.08 30.37 30.02 30.08 2,692,204
10/04/2016 30.11 30.48 29.79 29.9 3,894,335
10/03/2016 30.06 30.17 29.85 30.08 2,195,863
09/30/2016 30.33 30.41 29.98 30.2 4,351,041
09/29/2016 30.37 30.63 30.06 30.14 4,628,103
09/28/2016 30.05 30.36 29.96 30.32 2,505,835
09/27/2016 29.89 30.255 29.76 30.02 3,389,229
09/26/2016 30.06 30.2489 29.72 29.92 6,189,393
09/23/2016 30.5 30.75 30.18 30.18 3,160,785
09/22/2016 30.55 30.87 30.445 30.61 3,348,740
09/21/2016 29.98 30.3 29.635 30.26 4,603,338
09/20/2016 30.63 30.63 29.84 29.94 4,736,517
09/19/2016 30.18 30.9 30.18 30.46 3,385,132
09/16/2016 30.22 30.41 29.875 29.97 5,200,054
09/15/2016 30.11 30.57 29.95 30.47 4,008,110
09/14/2016 30.04 30.37 29.89 30.11 4,542,640
09/13/2016 30.82 30.97 29.855 30.03 6,158,354
09/12/2016 29.98 30.73 29.94 30.57 5,251,585
09/09/2016 31.23 31.25 29.985 30.22 4,468,950
09/08/2016 31.97 31.97 31.515 31.54 2,895,031
09/07/2016 31.41 32.19 31.41 32.02 3,308,360
09/06/2016 31.64 31.83 31.3 31.45 2,809,180
09/02/2016 31.78 32.12 31.545 31.61 3,098,558
09/01/2016 32.11 32.22 31.47 31.56 3,592,069
08/31/2016 32.09 32.12 31.821 32.06 2,614,798
08/30/2016 31.85 32.149 31.77 32.09 3,211,739
08/29/2016 31.9 32.21 31.78 31.84 4,786,464
08/26/2016 32.67 32.7874 31.71 31.94 3,419,967
08/25/2016 32.57 32.89 32.5 32.63 1,851,387
08/24/2016 32.83 33.01 32.54 32.67 3,008,950
08/23/2016 32.22 33.26 32.02 32.99 6,102,522
08/22/2016 31.88 32.13 31.64 32.07 3,237,179
08/19/2016 31.96 32.1 31.825 31.88 2,919,768
08/18/2016 32.08 32.23 31.75 32.05 3,212,745
08/17/2016 32.23 32.39 31.78 32.05 3,056,097
08/16/2016 32.39 32.415 32.1 32.35 2,062,151
08/15/2016 32.19 32.86 32.19 32.46 2,601,275
08/12/2016 32.32 32.41 31.94 32.16 2,542,866
08/11/2016 32.29 32.615 32.12 32.35 2,530,722
08/10/2016 32.37 32.38 31.84 32.16 2,132,434
08/09/2016 32.1 32.29 31.96 32.27 3,261,195
08/08/2016 32.37 32.52 32.03 32.11 2,633,049
08/05/2016 32.24 32.46 32.055 32.3 3,550,131
08/04/2016 32.27 32.4 31.71 32.07 3,649,870
08/03/2016 31.93 32.5 31.82 32.29 3,508,914
08/02/2016 32.69 32.85 32.03 32.09 2,890,471
08/01/2016 32.82 33.1135 32.69 32.85 3,164,729
07/29/2016 33.77 33.79 32.7 32.88 5,547,749
07/28/2016 33.75 33.98 33.63 33.74 3,033,502
07/27/2016 34.02 34.33 33.635 33.79 4,060,930
07/26/2016 33.78 34 33.4 33.93 4,963,728
07/25/2016 33.95 34.17 33.69 33.75 4,169,869
07/22/2016 34.04 34.46 33.46 33.96 6,411,935
07/21/2016 34.24 34.56 33.85 34.29 7,150,579
07/20/2016 34.1 34.46 33.94 34.41 5,346,033
07/19/2016 33.95 34.22 33.76 34.07 3,534,813
07/18/2016 33.92 34.02 33.63 33.95 2,205,488
07/15/2016 34.05 34.12 33.47 33.8 4,228,142
07/14/2016 34.15 34.28 33.9 34 3,394,310
07/13/2016 33.91 34.08 33.71 33.9 3,079,273
07/12/2016 34.15 34.2 33.72 33.82 4,258,673
07/11/2016 33.95 34.255 33.81 33.86 3,530,063
07/08/2016 33.18 33.9725 33.11 33.82 4,711,984
07/07/2016 32.9 33.245 32.6 32.83 5,287,111
07/06/2016 31.51 32.72 31.48 32.71 6,325,588
07/05/2016 31.65 31.86 31.2701 31.77 2,936,366
07/01/2016 31.48 31.99 31.45 31.85 3,121,335
06/30/2016 31.05 31.525 30.75 31.48 3,494,284
06/29/2016 30.59 31.135 30.27 30.98 3,079,633
06/28/2016 29.91 30.325 29.83 30.24 2,626,755
06/27/2016 29.98 30.05 29.14 29.48 3,686,315
06/24/2016 30.03 30.83 29.85 30.36 7,777,174
06/23/2016 31.18 31.29 30.86 31.29 1,715,343
06/22/2016 30.96 31.24 30.77 30.79 1,839,646
06/21/2016 31.37 31.5223 30.7 31.01 2,541,779
06/20/2016 31.39 31.51 31.065 31.08 2,025,198
06/17/2016 30.55 30.995 30.41 30.9 3,068,213
06/16/2016 30.46 30.66 30.17 30.54 3,102,551
06/15/2016 30.43 31.05 30.28 30.72 2,301,847
06/14/2016 30.57 30.8 30.13 30.37 3,282,927
06/13/2016 30.91 31.19 30.55 30.57 2,946,391
06/10/2016 31.44 31.46 31.04 31.14 3,218,074
06/09/2016 31.81 31.94 31.62 31.73 2,233,029
06/08/2016 31.6 32.06 31.45 32 3,224,149
06/07/2016 30.95 32.1 30.95 31.59 4,452,508
06/06/2016 31.07 31.15 30.76 30.95 2,587,873
06/03/2016 30.89 31.11 30.35 30.99 3,043,459
06/02/2016 30.76 31.06 30.495 31.06 3,806,997
06/01/2016 30.34 30.925 30.1937 30.88 3,436,270
05/31/2016 30.63 30.64 30.325 30.56 3,922,888
05/27/2016 30.56 30.93 30.53 30.58 2,716,980
05/26/2016 30.57 30.79 30.38 30.59 2,459,048
05/25/2016 30.69 30.9 30.46 30.55 3,287,788
05/24/2016 29.7 30.62 29.5 30.48 6,424,888
05/23/2016 29.64 29.81 29.23 29.24 2,291,412
05/20/2016 29.47 29.875 29.36 29.71 2,388,333
05/19/2016 29.12 29.31 28.82 29.24 2,987,835
05/18/2016 29.35 29.93 29.14 29.39 3,513,342
05/17/2016 29.33 29.88 29.3101 29.45 3,141,353
05/16/2016 29.08 29.45 29 29.36 3,410,762
05/13/2016 29.09 29.47 28.97 29.1 2,680,571
05/12/2016 29.23 29.4 28.855 29.15 4,002,391
05/11/2016 29.48 29.72 29.11 29.12 3,194,636
05/10/2016 29.7 29.77 29.41 29.73 2,349,376
05/09/2016 29.58 29.91 29.34 29.6 2,133,174
05/06/2016 29.49 29.8 29.17 29.54 3,750,882
05/05/2016 29.81 29.88 29.43 29.61 3,025,098
05/04/2016 29.76 29.9 29.32 29.78 3,181,009
05/03/2016 30.41 30.525 29.885 29.99 3,327,491
05/02/2016 30.28 30.7 30.09 30.63 3,263,724
04/29/2016 30.34 30.67 29.605 30.06 5,670,363
04/28/2016 31.24 31.315 30.26 30.36 4,322,650
04/27/2016 31.42 31.73 31.19 31.5 2,581,297
04/26/2016 31.18 31.65 31.09 31.41 2,980,098
04/25/2016 30.98 31.28 30.73 31.12 3,157,315
04/22/2016 31.54 32.05 31.02 31.14 3,933,132
04/21/2016 31.63 32.51 31.57 31.78 5,677,538
04/20/2016 31.18 31.775 30.97 31.42 4,890,494
04/19/2016 31.09 31.67 30.88 31.28 4,993,992
04/18/2016 31.1 31.48 31.07 31.4 3,179,867
04/15/2016 31.33 31.43 31.11 31.37 2,383,092
04/14/2016 31.56 31.73 31.24 31.4 3,619,846
04/13/2016 30.82 31.68 30.81 31.6 3,325,913
04/12/2016 30.35 30.87 30.21 30.71 2,528,270
04/11/2016 30.83 30.9 30.32 30.33 2,041,878
04/08/2016 30.53 30.69 30.31 30.5 2,479,439
04/07/2016 30.21 30.5799 30.071 30.25 2,859,411
04/06/2016 29.71 30.59 29.71 30.47 4,250,732
04/05/2016 29.61 30.16 29.45 29.7 3,737,424
04/04/2016 30.36 30.39 29.6 29.96 2,784,057
04/01/2016 30.04 30.48 29.96 30.4 3,148,473
03/31/2016 30.1 30.39 29.96 30.23 4,026,363
03/30/2016 30.91 31 30.15 30.17 3,634,859
03/29/2016 30.03 30.87 29.95 30.72 6,129,345
03/28/2016 29.46 29.92 29.28 29.82 3,424,353
03/24/2016 29.43 29.48 29.08 29.4 3,423,364
03/23/2016 29.82 29.87 29.31 29.35 3,599,239
03/22/2016 29.67 30.11 29.61 29.78 2,665,845
03/21/2016 30.27 30.45 29.5 29.92 4,602,850
03/18/2016 30.27 30.58 30.12 30.21 5,456,719
03/17/2016 29.78 30.27 29.61 30.12 3,396,029
03/16/2016 29.1 29.96 29 29.87 3,802,045
03/15/2016 29.2 29.56 29.11 29.33 4,737,150
03/14/2016 29.3 29.63 29.035 29.49 4,056,812
03/11/2016 28.4 29.65 28.31 29.56 8,526,983
03/10/2016 28.23 28.61 27.58 28.11 4,062,879
03/09/2016 27.91 28.215 27.535 28.06 2,787,564
03/08/2016 28.06 28.22 27.4 27.69 4,380,186
03/07/2016 28.25 28.43 27.95 28.15 4,206,789
03/04/2016 28.63 28.76 28.21 28.4 5,825,328
03/03/2016 28.08 28.67 28.02 28.63 4,559,609
03/02/2016 27.55 28.06 27.47 28.05 4,874,859
03/01/2016 26.99 27.75 26.9 27.67 3,481,304
02/29/2016 27.1 27.42 26.72 26.72 4,428,461
02/26/2016 27.28 27.68 27.03 27.17 4,166,796
02/25/2016 26.5 27.33 26.465 27.22 5,165,546
02/24/2016 25.99 26.5 25.7 26.48 5,055,672
*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?