Quantcast

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

DHI 
$41.71
*  
0.22
0.52%
Get DHI Alerts
*Delayed - data as of Jun. 19, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-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 41.61 42.38 41.50 41.71 3,465,067
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
05/14/2018 44.09 44.2 43.41 43.51 5,257,266
05/11/2018 43.75 44.4 43.67 43.87 2,395,075
05/10/2018 43.66 44.43 43.63 43.87 2,533,795
05/09/2018 44.9 45.12 43.25 43.63 4,168,444
05/08/2018 44.92 45.29 44.5 44.92 2,128,925
05/07/2018 44.9 45.21 44.62 44.99 2,847,002
05/04/2018 44.15 44.89 43.78 44.71 2,166,210
05/03/2018 43.74 44.57 43.05 44.39 6,863,491
05/02/2018 44.23 44.58 43.51 43.61 3,395,357
05/01/2018 44 44.45 43.62 44.24 3,406,524
04/30/2018 45.13 45.39 44.13 44.14 3,407,055
04/27/2018 45.53 46.28 44.97 45.13 4,014,947
04/26/2018 45.27 46 42.95 45.47 7,139,224
04/25/2018 43.75 45.15 43.46 44.93 5,995,635
04/24/2018 44.12 44.92 43.43 43.74 5,673,667
04/23/2018 43.08 43.59 42.62 43.47 3,924,367
04/20/2018 43.76 44.21 42.95 43.01 4,846,084
04/19/2018 45.43 45.43 42.785 43.76 7,230,138
04/18/2018 45.64 46.05 45.23 45.57 3,197,385
04/17/2018 45.24 45.6 45.01 45.43 2,104,640
04/16/2018 44.8 45.24 44.39 44.79 2,310,981
04/13/2018 44.53 44.9 44.01 44.48 4,193,439
04/12/2018 44.72 44.76 43.8 44.22 3,866,457
04/11/2018 45 45.41 44.37 44.52 2,757,805
04/10/2018 45.63 45.97 45.06 45.33 3,806,838
04/09/2018 45.52 45.85 44.94 45.08 2,323,452
04/06/2018 46.34 46.95 44.79 45.35 3,362,313
04/05/2018 45.88 47 45.77 46.56 4,678,068
04/04/2018 42.45 45.89 42.45 45.63 6,499,270
04/03/2018 42.47 42.97 41.75 42.88 4,451,596
04/02/2018 43.62 43.67 41.66 42.31 4,287,879
03/29/2018 43.49 44.04 43.29 43.84 3,396,121
03/28/2018 43.82 44.07 43.01 43.28 3,096,949
03/27/2018 44.7 44.92 43.39 43.77 3,395,537
03/26/2018 44.63 44.9 43.81 44.68 4,414,251
03/23/2018 44.05 44.61 43.2 43.3 3,678,415
03/22/2018 43.99 44.68 43.45 43.56 3,395,476
03/21/2018 43.5 44.66 43.275 44.44 4,133,255
03/20/2018 43.58 43.901 43.15 43.18 1,316,598
03/19/2018 43.62 43.68 42.85 43.54 2,527,906
*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