Indicators

D.R.Horton (NY: DHI )

149.97 +0.47 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.196	6.196	6.090	6.125	530,930	-0.02(-0.37%)
Nov 27, 2002	5.962	6.148	5.962	6.148	2,846,292	+0.22(+3.68%)
Nov 26, 2002	6.074	6.192	5.907	5.930	2,970,309	-0.19(-3.04%)
Nov 25, 2002	6.026	6.157	5.987	6.116	2,459,502	+0.12(+2.03%)
Nov 22, 2002	6.080	6.128	5.962	5.994	2,123,020	-0.09(-1.53%)
Nov 21, 2002	5.833	6.087	5.833	6.087	4,060,015	+0.29(+4.92%)
Nov 20, 2002	5.811	5.898	5.692	5.801	6,040,299	-0.01(-0.17%)
Nov 19, 2002	5.962	5.962	5.769	5.811	2,715,022	-0.11(-1.84%)
Nov 18, 2002	6.154	6.154	5.850	5.920	2,420,659	-0.17(-2.79%)
Nov 15, 2002	5.885	6.090	5.833	6.090	2,683,667	+0.21(+3.49%)
Nov 14, 2002	5.721	5.923	5.689	5.885	5,171,249	+0.26(+4.56%)
Nov 13, 2002	5.513	5.789	5.449	5.628	3,464,034	+0.13(+2.33%)
Nov 12, 2002	5.641	5.801	5.433	5.500	6,659,211	-0.09(-1.61%)
Nov 11, 2002	5.567	5.705	5.465	5.590	2,622,361	+0.00(+0.00%)
Nov 08, 2002	5.846	5.885	5.529	5.590	3,737,104	-0.23(-3.96%)
Nov 07, 2002	6.478	6.478	5.801	5.821	5,115,792	-0.65(-10.10%)
Nov 06, 2002	6.263	6.475	6.167	6.475	3,336,274	+0.24(+3.86%)
Nov 05, 2002	6.298	6.359	6.192	6.234	2,648,802	-0.04(-0.71%)
Nov 04, 2002	6.362	6.526	6.266	6.279	2,288,687	-0.05(-0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.