Quantcast

D.R. Horton, Inc. Common Stock Historical Stock Prices

DHI 
$43.83
*  
0.16
0.36%
Get DHI Alerts
*Delayed - data as of Aug. 15, 2018  -  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 15-MAY-2018 TO 15-AUG-2018

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.
16:00 43.82 44.14 43.24 43.83 2,939,315
08/15/2018 43.84 44.14 43.24 43.83 2,939,315
08/14/2018 43.5 44.46 43.44 43.99 3,133,898
08/13/2018 44.87 44.93 43.17 43.52 3,764,616
08/10/2018 44.68 45.2 44.21 44.92 3,576,559
08/09/2018 44.22 45.45 44.11 45 3,887,161
08/08/2018 44.27 44.489 43.75 44.1 2,059,787
08/07/2018 43.71 44.45 43.63 44.29 2,865,650
08/06/2018 43.77 43.84 42.82 43.78 4,925,400
08/03/2018 43.79 44.04 43.6 43.78 3,184,311
08/02/2018 43.64 44.235 43.26 43.78 4,229,181
08/01/2018 43.95 44.29 43.47 43.84 6,028,537
07/31/2018 43.98 44.4 43.535 43.7 10,402,840
07/30/2018 44 44.58 43.61 43.7 6,034,162
07/27/2018 44.31 44.92 43.15 43.9 9,672,931
07/26/2018 41.39 44.13 40.9101 43.84 13,482,880
07/25/2018 40.23 40.37 38.58 39.54 9,115,709
07/24/2018 41.51 41.99 40.32 40.38 5,638,001
07/23/2018 42.55 42.72 41.62 41.88 4,416,886
07/20/2018 43.18 43.2 42.261 42.55 2,795,990
07/19/2018 43.2 43.715 43.06 43.28 3,049,776
07/18/2018 42.8 43.335 42.49 43.25 2,917,649
07/17/2018 41.92 43.35 41.88 43.22 5,072,298
07/16/2018 41.46 42.09 40.975 41.98 3,769,599
07/13/2018 41.5 41.74 41.145 41.47 3,689,486
07/12/2018 41.35 41.965 40.63 41.66 4,938,686
07/11/2018 41.25 41.64 41.14 41.16 2,254,974
07/10/2018 41.9 42.09 41.28 41.53 3,254,105
07/09/2018 41.72 42.13 41.49 41.82 3,249,724
07/06/2018 41.42 41.74 40.91 41.42 2,569,756
07/05/2018 41.42 41.51 40.83 41.33 3,081,286
07/03/2018 41.23 41.64 40.95 41.12 1,775,225
07/02/2018 40.78 41.1 40.34 41.07 2,965,075
06/29/2018 41.07 41.61 40.82 41 4,512,673
06/28/2018 40.03 40.51 39.33 40.46 5,000,411
06/27/2018 40.66 40.77 39.905 40.09 4,207,958
06/26/2018 41.15 41.87 40.28 40.45 4,058,930
06/25/2018 40.46 40.76 39.77 40.06 3,906,272
06/22/2018 41.32 41.44 40.42 40.75 4,457,401
06/21/2018 41.79 41.95 41.22 41.31 2,633,544
06/20/2018 41.59 42.02 40.53 41.78 4,126,304
06/19/2018 41.69 42.38 41.5 41.71 3,482,586
06/18/2018 42.52 43.32 41.49 41.93 5,367,730
06/15/2018 43.06 43.235 42.01 42.84 6,097,717
06/14/2018 43.02 43.29 42.585 43.08 3,602,013
06/13/2018 44.56 44.56 42.36 43.04 7,159,071
06/12/2018 44.15 45 44.09 44.92 3,596,652
06/11/2018 44.19 44.6 43.529 44.05 3,015,476
06/08/2018 42.44 44.64 42.32 44.19 6,697,567
06/07/2018 42.47 42.86 42.15 42.44 3,008,173
06/06/2018 41.98 42.365 41.19 42.34 3,661,423
06/05/2018 42.05 42.73 41.905 41.99 2,956,464
06/04/2018 42.64 42.79 42 42.09 2,761,882
06/01/2018 42.44 42.5 41.85 42.21 3,010,254
05/31/2018 42.48 42.77 42.175 42.21 5,071,535
05/30/2018 43.34 43.46 42.32 42.39 4,198,050
05/29/2018 42.18 43.58 42.18 43.03 4,838,775
05/25/2018 41.76 43.06 41.76 42.66 3,125,952
05/24/2018 41.75 42.33 41.16 41.8 4,842,208
05/23/2018 40.72 41.94 40.6314 41.55 3,718,835
05/22/2018 41.2 41.44 40.47 40.87 3,744,579
05/21/2018 42.06 42.42 41.5 41.62 3,883,472
05/18/2018 41.49 41.95 41.26 41.84 2,795,599
05/17/2018 40.9 41.62 40.89 41.39 4,026,442
05/16/2018 40.44 41.04 39.97 40.97 6,455,265
05/15/2018 42.81 42.89 40.28 40.58 10,975,120
*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?

Smart Portfolio