La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
85,34-0,59 (-0,69 %)
À la clôture : 04:00PM EST
85,95 +0,61 (+0,71 %)
Échanges après Bourse : 06:16PM EST
Durée:
09 déc. 2021 - 09 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 déc. 202284,7486,4484,5485,3485,342 260 100
08 déc. 202285,8587,1485,3185,9385,931 855 200
07 déc. 202284,5186,4884,1286,2786,272 133 800
06 déc. 202285,1285,4782,9783,9183,912 356 000
05 déc. 202284,9585,5684,4784,7284,722 172 300
02 déc. 202284,8286,5884,5286,3386,332 491 400
01 déc. 202286,9988,7086,1486,7086,702 889 100
01 déc. 20220.25 Dividende
30 nov. 202283,8686,0982,8886,0085,755 416 400
29 nov. 202282,8484,2782,6984,2283,982 293 000
28 nov. 202283,3584,2282,8383,3183,072 212 600
25 nov. 202283,5584,1883,4783,8983,65953 100
23 nov. 202282,7084,7982,0484,5084,252 285 600
22 nov. 202281,4482,8381,3082,6682,422 060 500
21 nov. 202281,3381,7880,3380,6380,401 351 400
18 nov. 202282,8783,2280,2081,3981,151 467 100
17 nov. 202280,9881,6779,7481,5981,352 297 200
16 nov. 202283,5984,1082,4083,1282,881 813 300
15 nov. 202283,3084,4881,9084,1783,932 773 000
14 nov. 202284,1784,4981,4781,4981,252 401 100
11 nov. 202283,8785,7983,3084,9284,673 646 800
10 nov. 202281,6085,2280,4483,9283,686 633 900
09 nov. 202274,0078,6272,9175,4475,226 835 500
08 nov. 202275,2875,8972,0473,2673,054 551 900
07 nov. 202275,4875,7273,4175,1374,912 538 900
04 nov. 202275,0876,6773,2875,1874,963 109 400
03 nov. 202273,5474,8372,3873,6373,423 004 000
02 nov. 202277,2578,9274,8175,1774,953 662 200
01 nov. 202278,5078,9576,3877,3777,152 289 700
31 oct. 202276,9077,3875,7176,8876,662 550 500
28 oct. 202275,5078,0675,2577,9877,751 930 400
27 oct. 202275,4977,5474,8675,7875,562 858 600
26 oct. 202275,1176,9174,9475,3175,092 723 200
25 oct. 202271,7975,8771,7075,4175,193 134 300
24 oct. 202270,0171,5369,3271,1770,963 073 900
21 oct. 202266,9469,9266,3369,7569,554 605 800
20 oct. 202268,1369,3866,7167,1466,942 814 400
19 oct. 202271,1671,6067,5167,7967,593 921 800
18 oct. 202271,8772,6871,2272,3672,152 963 600
17 oct. 202270,0971,2169,5369,9769,772 349 800
14 oct. 202271,4471,8668,2668,6568,454 712 900
13 oct. 202268,3771,0666,0170,6570,443 646 100
12 oct. 202272,6872,8570,9071,2571,042 482 000
11 oct. 202271,7973,9771,4772,7072,492 312 400
10 oct. 202272,5773,0571,5872,2172,002 202 500
07 oct. 202272,6772,7071,1071,9171,702 669 100
06 oct. 202272,6774,2072,2373,8073,592 866 900
05 oct. 202272,4573,2671,9272,8172,602 647 700
04 oct. 202272,2074,0672,1973,7973,583 965 200
03 oct. 202268,9671,2467,9470,7470,533 498 800
30 sept. 202268,2968,9967,2467,3567,152 762 900
29 sept. 202270,1070,2268,2268,3668,162 861 700
28 sept. 202268,3271,8467,7671,3371,123 354 000
27 sept. 202268,9869,5066,8267,5267,322 507 100
26 sept. 202270,7571,3068,1368,2468,043 362 400
23 sept. 202270,2071,4669,7871,4271,213 507 100
22 sept. 202270,7971,9270,4070,9570,744 670 500
21 sept. 202272,4273,7471,1971,3471,134 230 300
20 sept. 202271,9172,5671,2171,9371,724 023 900
19 sept. 202272,0773,1671,9273,0972,884 490 700
16 sept. 202269,8071,4069,6171,1270,914 700 400
15 sept. 202269,3370,8869,0469,6269,423 052 200
14 sept. 202269,2969,8367,7769,0068,804 502 700
13 sept. 202271,4671,8768,9069,2269,026 046 900
12 sept. 202273,9774,8873,6974,0673,842 916 900
09 sept. 202272,3373,7372,0773,3373,122 025 500
08 sept. 202270,5272,1169,6672,0771,862 157 100
07 sept. 202269,9971,2869,7271,0970,882 886 900
06 sept. 202271,3171,5569,2869,9969,792 040 000
02 sept. 202272,3073,0670,8571,3871,171 978 500
01 sept. 202270,3871,4169,3071,3371,122 093 100
31 août 202272,5572,7871,0171,1570,942 104 000
30 août 202272,7673,2471,2771,9371,721 637 100
29 août 202272,1873,4171,6972,1771,961 608 800
26 août 202276,7077,0072,5672,8172,602 337 500
25 août 202274,4376,6473,8976,6176,391 469 000
24 août 202272,2575,7171,8374,6874,462 516 400
23 août 202272,9273,7172,5272,8672,651 414 400
22 août 202273,0073,6372,5172,7072,491 954 800
19 août 202275,9376,1073,7974,2874,063 046 000
18 août 202276,7277,0875,9476,8376,611 553 500
17 août 202277,3077,6375,6676,5176,291 779 000
16 août 202278,0879,4177,2678,6178,381 504 600
15 août 202279,3480,3978,5278,8278,591 183 000
12 août 202278,8179,8078,2579,7279,491 815 300
11 août 202279,0080,3378,3278,7078,472 318 700
10 août 202277,3479,5877,3078,4278,192 797 500
09 août 202277,1577,2974,7574,9274,701 818 700
08 août 202276,7578,6076,7577,2677,041 533 300
05 août 202274,7476,7074,2776,3576,132 073 600
04 août 202273,9977,1673,6476,7076,482 528 400
03 août 202274,4475,0372,9774,2274,002 988 200
03 août 20220.225 Dividende
02 août 202276,9777,8774,0474,1673,723 769 900
01 août 202277,7479,7377,0678,2377,771 718 900
29 juil. 202278,3178,3976,2578,0377,573 069 800
28 juil. 202277,9479,2476,7578,3177,852 975 200
27 juil. 202275,4378,6773,8877,8577,393 937 000
26 juil. 202274,6575,8074,1775,2374,783 569 400
25 juil. 202276,5577,1574,9975,3674,912 807 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...