La bourse ferme dans 5 h 48 min

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
97,41-2,04 (-2,05 %)
À la clôture : 04:00PM EST
97,41 0,00 (0,00 %)
Échanges après Bourse : 07:54PM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202398,8999,1596,7597,4197,413 255 800
07 févr. 202397,25100,0097,0599,4599,452 603 600
06 févr. 202398,5998,9697,1798,1898,183 170 000
06 févr. 20230.25 Dividende
03 févr. 2023100,13101,6499,2199,4799,222 655 700
02 févr. 2023101,39104,14101,04102,94102,683 054 200
01 févr. 202398,00100,8796,5399,9099,652 904 400
31 janv. 202395,7798,7295,4298,6998,444 081 800
30 janv. 202395,6397,1794,7694,8394,592 667 300
27 janv. 202396,3297,3295,9696,5296,282 094 000
26 janv. 202396,0597,3794,8696,8196,572 225 900
25 janv. 202395,5596,2294,8995,4895,242 784 800
24 janv. 202397,1098,9395,5597,0096,764 047 100
23 janv. 202393,8296,0193,7595,6895,443 143 300
20 janv. 202392,6494,5690,8494,4894,242 557 500
19 janv. 202393,9494,2191,8892,0291,793 178 100
18 janv. 202396,5197,3294,3994,7194,472 434 200
17 janv. 202394,6095,4994,2995,3695,122 157 600
13 janv. 202392,9095,8192,5194,9694,722 447 900
12 janv. 202395,7096,5892,9995,5995,352 820 100
11 janv. 202394,4095,8893,7495,6295,382 990 000
10 janv. 202392,1093,7191,6793,5893,341 817 400
09 janv. 202393,6694,5992,4692,7792,542 269 600
06 janv. 202392,8694,0892,4193,5893,342 086 600
05 janv. 202390,4392,3889,7792,3192,082 557 900
04 janv. 202391,9992,8291,2891,6491,412 521 900
03 janv. 202390,6491,1189,3990,6890,452 948 500
30 déc. 202288,4589,4788,1089,1488,921 608 900
29 déc. 202288,0189,7887,2789,4089,181 536 400
28 déc. 202289,5189,6587,5887,7787,551 473 000
27 déc. 202288,7889,8288,6489,2789,051 488 000
23 déc. 202289,7290,1888,4789,1888,961 990 000
22 déc. 202288,8890,3987,9990,3590,123 139 500
21 déc. 202289,0390,3688,9089,7589,523 689 500
20 déc. 202287,3488,8386,6787,6587,433 319 200
19 déc. 202288,7489,6787,5988,0987,872 817 200
16 déc. 202288,8789,9287,9389,3889,165 931 100
15 déc. 202285,2590,6884,7690,4590,225 031 000
14 déc. 202287,5788,7086,6087,4087,182 508 400
13 déc. 202291,4592,4587,0587,2987,073 647 400
12 déc. 202285,5186,3284,5686,2085,982 074 900
09 déc. 202284,7486,4484,5485,3485,132 260 100
08 déc. 202285,8587,1485,3185,9385,711 855 200
07 déc. 202284,5186,4884,1286,2786,052 133 800
06 déc. 202285,1285,4782,9783,9183,702 356 000
05 déc. 202284,9585,5684,4784,7284,512 172 300
02 déc. 202284,8286,5884,5286,3386,112 491 400
01 déc. 202286,9988,7086,1486,7086,482 889 100
01 déc. 20220.25 Dividende
30 nov. 202283,8686,0982,8886,0085,535 417 200
29 nov. 202282,8484,2782,6984,2283,762 293 000
28 nov. 202283,3584,2282,8383,3182,862 212 600
25 nov. 202283,5584,1883,4783,8983,44953 100
23 nov. 202282,7084,7982,0484,5084,042 285 600
22 nov. 202281,4482,8381,3082,6682,212 060 500
21 nov. 202281,3381,7880,3380,6380,191 351 400
18 nov. 202282,8783,2280,2081,3980,951 467 100
17 nov. 202280,9881,6779,7481,5981,152 297 200
16 nov. 202283,5984,1082,4083,1282,671 813 300
15 nov. 202283,3084,4881,9084,1783,712 773 000
14 nov. 202284,1784,4981,4781,4981,052 401 100
11 nov. 202283,8785,7983,3084,9284,463 646 800
10 nov. 202281,6085,2280,4483,9283,476 633 900
09 nov. 202274,0078,6272,9175,4475,036 835 500
08 nov. 202275,2875,8972,0473,2672,864 551 900
07 nov. 202275,4875,7273,4175,1374,722 538 900
04 nov. 202275,0876,6773,2875,1874,773 109 400
03 nov. 202273,5474,8372,3873,6373,233 004 000
02 nov. 202277,2578,9274,8175,1774,763 662 200
01 nov. 202278,5078,9576,3877,3776,952 289 700
31 oct. 202276,9077,3875,7176,8876,462 550 500
28 oct. 202275,5078,0675,2577,9877,561 930 400
27 oct. 202275,4977,5474,8675,7875,372 858 600
26 oct. 202275,1176,9174,9475,3174,902 723 200
25 oct. 202271,7975,8771,7075,4175,003 134 300
24 oct. 202270,0171,5369,3271,1770,783 073 900
21 oct. 202266,9469,9266,3369,7569,374 605 800
20 oct. 202268,1369,3866,7167,1466,782 814 400
19 oct. 202271,1671,6067,5167,7967,423 921 800
18 oct. 202271,8772,6871,2272,3671,972 963 600
17 oct. 202270,0971,2169,5369,9769,592 349 800
14 oct. 202271,4471,8668,2668,6568,284 712 900
13 oct. 202268,3771,0666,0170,6570,273 646 100
12 oct. 202272,6872,8570,9071,2570,862 482 000
11 oct. 202271,7973,9771,4772,7072,312 312 400
10 oct. 202272,5773,0571,5872,2171,822 202 500
07 oct. 202272,6772,7071,1071,9171,522 669 100
06 oct. 202272,6774,2072,2373,8073,402 866 900
05 oct. 202272,4573,2671,9272,8172,422 647 700
04 oct. 202272,2074,0672,1973,7973,393 965 200
03 oct. 202268,9671,2467,9470,7470,363 498 800
30 sept. 202268,2968,9967,2467,3566,992 762 900
29 sept. 202270,1070,2268,2268,3667,992 861 700
28 sept. 202268,3271,8467,7671,3370,943 354 000
27 sept. 202268,9869,5066,8267,5267,152 507 100
26 sept. 202270,7571,3068,1368,2467,873 362 400
23 sept. 202270,2071,4669,7871,4271,033 507 100
22 sept. 202270,7971,9270,4070,9570,574 670 500
21 sept. 202272,4273,7471,1971,3470,954 230 300
20 sept. 202271,9172,5671,2171,9371,544 023 900
*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...