Indicators

D.R.Horton (NY: DHI )

148.48 +3.02 (+2.08%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.14	11.69	10.95	11.26	6,812,890	+0.06(+0.53%)
Dec 28, 2007	11.76	11.81	11.09	11.20	5,491,359	-0.48(-4.10%)
Dec 27, 2007	11.62	11.94	11.54	11.68	5,424,759	-0.09(-0.73%)
Dec 26, 2007	11.97	11.97	11.45	11.76	4,249,517	-0.06(-0.51%)
Dec 24, 2007	11.38	11.91	11.31	11.82	2,303,488	+0.36(+3.13%)
Dec 21, 2007	11.50	11.75	11.08	11.46	9,826,228	+0.16(+1.44%)
Dec 20, 2007	11.13	11.37	10.84	11.30	5,799,504	+0.04(+0.38%)
Dec 19, 2007	11.43	11.54	11.04	11.26	8,096,120	-0.21(-1.79%)
Dec 18, 2007	11.63	11.80	11.33	11.46	8,401,984	-0.11(-0.96%)
Dec 17, 2007	11.31	11.98	11.14	11.57	8,768,209	+0.20(+1.73%)
Dec 14, 2007	11.74	11.97	11.33	11.38	7,004,849	-0.56(-4.72%)
Dec 13, 2007	11.69	12.01	11.46	11.94	8,057,110	+0.17(+1.45%)
Dec 12, 2007	12.30	12.34	11.45	11.77	12,221,730	+0.48(+4.24%)
Dec 11, 2007	12.69	12.74	11.17	11.29	14,390,872	-1.32(-10.50%)
Dec 10, 2007	11.86	12.68	11.75	12.62	8,284,703	+0.77(+6.49%)
Dec 07, 2007	11.96	12.24	11.70	11.85	8,563,098	-0.22(-1.84%)
Dec 06, 2007	10.80	12.21	10.68	12.07	18,604,690	+1.27(+11.80%)
Dec 05, 2007	10.42	10.88	10.42	10.80	7,702,470	+0.52(+5.08%)
Dec 04, 2007	10.46	10.67	10.27	10.27	7,057,356	-0.27(-2.59%)

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.