Skip to main content

D.R.Horton (NY: DHI )

196.28 +2.09 (+1.08%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.330 9.270 9.270 9.270 3,501,909 -0.10(-1.09%)
Dec 30, 2009 9.202 9.466 9.176 9.373 4,706,660 +0.05(+0.55%)
Dec 29, 2009 9.355 9.483 9.168 9.321 5,752,907 -0.03(-0.27%)
Dec 28, 2009 9.500 9.594 9.245 9.347 6,315,372 -0.14(-1.44%)
Dec 24, 2009 9.458 9.500 9.424 9.483 1,863,259 +0.00(+0.00%)
Dec 23, 2009 9.620 9.662 9.373 9.483 9,354,853 -0.03(-0.27%)
Dec 22, 2009 9.176 9.526 9.134 9.509 10,975,298 +0.45(+4.99%)
Dec 21, 2009 9.202 9.210 8.955 9.057 7,390,008 +0.08(+0.85%)
Dec 18, 2009 8.793 8.980 8.707 8.980 13,429,100 +0.24(+2.73%)
Dec 17, 2009 8.673 8.818 8.596 8.741 7,042,496 -0.06(-0.73%)
Dec 16, 2009 8.477 8.844 8.417 8.805 8,744,932 +0.44(+5.25%)
Dec 15, 2009 8.588 8.673 8.341 8.366 5,925,300 -0.22(-2.58%)
Dec 14, 2009 8.417 8.605 8.392 8.588 4,492,465 +0.18(+2.13%)
Dec 11, 2009 8.460 8.510 8.281 8.409 4,903,215 -0.03(-0.30%)
Dec 10, 2009 8.469 8.588 8.392 8.434 7,112,470 +0.04(+0.51%)
Dec 09, 2009 8.503 8.503 8.264 8.392 5,715,936 -0.01(-0.10%)
Dec 08, 2009 8.366 8.579 8.281 8.400 7,324,551 -0.04(-0.51%)
Dec 07, 2009 8.520 8.699 8.413 8.443 10,565,017 -0.17(-1.98%)
Dec 04, 2009 8.665 8.835 8.434 8.613 10,255,360 +0.09(+1.00%)
Dec 03, 2009 8.648 8.665 8.469 8.528 10,426,133 -0.03(-0.40%)
Dec 02, 2009 8.810 8.963 8.341 8.562 18,244,788 -0.29(-3.29%)
Dec 01, 2009 8.837 8.947 8.684 8.854 7,238,712 +0.12(+1.36%)
Nov 30, 2009 8.879 9.015 8.642 8.735 8,946,133 -0.22(-2.47%)
Nov 27, 2009 8.718 9.024 8.540 8.956 3,859,403 -0.10(-1.13%)
Nov 25, 2009 9.092 9.262 9.007 9.058 7,112,246 +0.07(+0.76%)
Nov 24, 2009 9.168 9.219 8.824 8.990 10,355,654 -0.07(-0.75%)
Nov 23, 2009 9.032 9.269 8.888 9.058 20,145,480 +0.25(+2.80%)
Nov 20, 2009 9.746 9.882 8.701 8.812 42,236,052 -1.60(-15.35%)
Nov 19, 2009 10.41 10.46 10.13 10.41 12,088,637 -0.10(-0.97%)
Nov 18, 2009 10.15 10.61 10.15 10.51 7,532,654 +0.20(+1.89%)
Nov 17, 2009 10.34 10.51 10.12 10.32 8,657,008 -0.14(-1.38%)
Nov 16, 2009 10.18 10.66 10.18 10.46 9,288,618 +0.31(+3.10%)
Nov 13, 2009 10.18 10.43 10.07 10.15 9,186,767 +0.07(+0.67%)
Nov 12, 2009 10.48 10.48 10.03 10.08 8,582,536 -0.42(-4.04%)
Nov 11, 2009 10.25 10.58 10.16 10.50 9,644,753 +0.57(+5.73%)
Nov 10, 2009 10.27 10.41 9.797 9.933 8,910,713 -0.37(-3.63%)
Nov 09, 2009 10.34 10.40 10.05 10.31 9,881,510 +0.09(+0.83%)
Nov 06, 2009 10.02 10.30 9.882 10.22 7,895,186 +0.33(+3.35%)
Nov 05, 2009 9.925 10.40 9.789 9.891 10,338,683 +0.06(+0.61%)
Nov 04, 2009 9.602 10.10 9.559 9.831 12,074,767 +0.31(+3.21%)
Nov 03, 2009 9.202 9.619 9.134 9.525 9,646,576 +0.25(+2.66%)
Nov 02, 2009 9.440 9.542 8.922 9.279 10,277,098 -0.03(-0.36%)
Oct 30, 2009 9.627 9.755 9.194 9.313 13,506,853 -0.36(-3.69%)
Oct 29, 2009 9.670 9.976 9.636 9.670 12,810,179 +0.22(+2.34%)
Oct 28, 2009 9.908 9.984 9.432 9.449 13,336,446 -0.59(-5.84%)
Oct 27, 2009 10.21 10.36 9.916 10.04 8,744,523 -0.10(-1.01%)
Oct 26, 2009 10.59 10.69 10.06 10.14 8,333,734 -0.42(-3.95%)
Oct 23, 2009 10.47 10.60 10.29 10.55 13,321,749 -0.24(-2.20%)
Oct 22, 2009 10.26 11.05 10.14 10.79 15,015,267 +0.45(+4.35%)
Oct 21, 2009 10.32 10.71 10.30 10.34 9,990,864 +0.07(+0.66%)
Oct 20, 2009 10.21 10.28 10.19 10.27 8,327,599 -0.14(-1.31%)
Oct 19, 2009 10.38 10.55 10.25 10.41 9,821,408 +0.04(+0.41%)
Oct 16, 2009 10.43 10.51 10.27 10.37 6,908,487 -0.20(-1.85%)
Oct 15, 2009 10.35 10.64 10.25 10.56 8,204,760 +0.14(+1.39%)
Oct 14, 2009 10.22 10.50 10.22 10.42 8,364,434 +0.40(+4.01%)
Oct 13, 2009 9.823 10.30 9.746 10.02 8,738,452 +0.18(+1.88%)
Oct 12, 2009 9.882 10.05 9.806 9.831 6,139,250 -0.11(-1.11%)
Oct 09, 2009 9.772 10.27 9.636 9.942 9,956,136 +0.14(+1.39%)
Oct 08, 2009 9.228 9.942 9.228 9.806 14,349,614 +0.72(+7.95%)
Oct 07, 2009 9.321 9.415 8.922 9.083 10,007,077 -0.22(-2.37%)
Oct 06, 2009 9.330 9.619 9.262 9.304 10,013,062 +0.14(+1.48%)
Oct 05, 2009 9.066 9.228 8.973 9.168 7,730,430 +0.22(+2.47%)
Oct 02, 2009 9.202 9.270 8.888 8.947 13,273,031 -0.41(-4.36%)
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.