Dividends Calendar   Earnings Calendar
DHI

DHI  |  D.R. Horton Inc

Industrial Goods sector
D.R. Horton Inc

Historical Data

Date Price Open High Low Vol Change
Jul 24 130.01 128.46
130.07
127.76
3.4M 1.90%
Jul 21 127.58 126.43
128.86
126.2
3.6M 1.72%
Jul 20 125.42 131.77
132.3
122.5
6.7M -1.9%
Jul 19 127.85 127.95
128.17
126.7
2.6M -0.02%
Jul 18 127.88 128.52
129.71
127.74
2.4M -0.13%
Jul 17 128.05 129.37
129.99
127.57
3.0M -1.73%
Jul 14 130.31 127.24
130.45
126.68
4.3M 3.04%
Jul 13 126.46 124.99
126.53
124.22
3.3M 2.22%
Jul 12 123.71 120.59
123.74
120.16
3.0M 3.60%
Jul 11 119.41 119.09
119.96
118.99
3.0M 0.18%
Jul 10 119.19 115.47
119.26
115.26
2.2M 3.29%
Jul 7 115.39 114.59
116.19
114.2
3.2M 0.46%
Jul 6 114.86 117.3
117.3
114.2
4.7M -3.71%
Jul 5 119.29 121.99
121.99
118.93
2.3M -0.73%
Jul 3 120.17 121.78
121.86
119.78
1.5M -1.25%
Jun 30 121.69 121.04
122.31
119.89
4.4M 1.12%
Jun 29 120.34 121.36
121.61
119.44
3.9M -1.52%
Jun 28 122.2 123.01
124.05
121.73
3.2M -0.69%
Jun 27 123.05 120.13
123.78
120.13
4.0M 2.64%
Jun 26 119.89 120.55
121.81
119.14
2.3M -0.42%
Jun 23 120.4 119.47
120.96
119.33
5.2M 0.64%
Jun 22 119.63 118.7
119.63
117.9
3.0M 0.56%
Jun 21 118.96 116.83
119.61
116.62
2.4M 0.54%
Jun 20 118.32 117.2
119.41
117.09
2.4M 1.65%
Jun 16 116.4 116.37
117.96
115.87
6.3M 0.86%
Jun 15 115.41 115.25
116.14
114.21
3.4M 1.59%
Jun 14 113.6 116.24
116.78
113.29
2.8M -1.88%
Jun 13 115.78 116.53
117.39
115.65
2.3M -0.24%
Jun 12 116.06 114.13
116.74
113.42
2.3M 1.80%
Jun 9 114.01 113.31
114.73
112.51
1.8M 0.65%
Jun 8 113.27 113.8
115.1
112.85
1.7M -0.6%
Jun 7 113.95 115.23
116.26
113.86
2.1M -1.15%
Jun 6 115.27 111.55
115.61
111.55
2.4M 3.46%
Jun 5 111.42 111.56
111.95
109.9
1.5M -0.54%
Jun 2 112.02 108.86
112.13
108.55
2.3M 3.26%
Jun 1 108.48 107.39
108.55
107.28
1.9M 1.54%
May 31 106.84 107
107.43
105.36
5.7M -0.51%
May 30 107.39 106.74
108.39
106.6
2.9M 0.64%
May 26 106.71 106.28
106.78
105.22
3.0M -0.08%
May 25 106.8 107.62
107.98
106.13
3.2M 0.34%
May 24 106.44 106.62
107.71
106.07
2.7M 0.52%
May 23 105.89 107.19
107.87
105.02
4.2M -2.03%
May 22 108.08 109.9
111.02
107.84
3.1M -1.91%
May 19 110.19 112.71
112.71
109.57
2.3M -2.04%
May 18 112.48 112.29
112.84
111.5
2.8M 0.17%
May 17 112.29 112.14
112.88
111.43
2.4M 0.44%
May 16 111.8 109.04
112.05
108.36
2.5M 1.82%
May 15 109.8 109
110.31
108.02
2.0M 1.11%
May 12 108.59 109.03
109.73
107.58
1.9M -0.51%
May 11 109.15 108.99
109.54
108.43
1.8M 0.35%
May 10 108.77 109.14
109.49
107.87
1.4M -0.2%
May 9 108.99 108.49
109.8
108.13
2.2M 0.45%
May 8 108.5 107.35
108.67
107.08
3.1M 0.35%
May 5 108.12 107.56
108.27
107.15
2.5M 0.84%
May 4 107.22 109.2
110.09
107.15
3.7M -2.2%
May 3 109.63 108.62
111.25
108.6
2.7M 0.97%
May 2 108.58 108.4
109.04
106.63
2.2M 0.15%
May 1 108.42 109.64
110.28
108
2.4M -1.27%
Apr 28 109.82 108.64
109.96
108.19
2.0M 1.37%
Apr 27 108.34 106.83
108.38
106.64
2.6M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube Pinterest

Peers / Similar stocks 

len  phm  nvr  tol 

Other stocks 

hpq  mmm  fb  azo  dish  ctas  rost  kss  sgmo  vrsk  snps  levi 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet