Skip to main content

D.R.Horton (NY: DHI )

164.22 +2.17 (+1.34%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 8.469 8.647 8.441 8.544 5,662,854 +0.08(+0.99%)
Feb 27, 2002 8.565 8.576 8.092 8.460 6,652,312 +0.07(+0.84%)
Feb 26, 2002 8.083 8.565 8.062 8.390 7,474,001 +0.39(+4.93%)
Feb 25, 2002 7.827 8.004 7.827 7.996 4,883,546 +0.22(+2.84%)
Feb 22, 2002 7.921 7.923 7.653 7.775 5,840,081 -0.15(-1.86%)
Feb 21, 2002 7.775 8.013 7.645 7.923 9,819,980 +0.15(+1.93%)
Feb 20, 2002 7.916 7.985 7.550 7.773 39,333,160 -0.14(-1.81%)
Feb 19, 2002 7.901 8.026 7.788 7.916 27,179,458 +0.06(+0.74%)
Feb 18, 2002 8.009 8.049 7.784 7.859 5,288,786 +0.00(+0.00%)
Feb 15, 2002 8.009 8.049 7.784 7.859 5,262,167 -0.14(-1.74%)
Feb 14, 2002 7.923 8.075 7.891 7.998 3,644,709 +0.16(+2.02%)
Feb 13, 2002 7.921 7.976 7.752 7.839 2,135,478 +0.03(+0.33%)
Feb 12, 2002 7.764 7.880 7.700 7.814 3,088,511 +0.05(+0.63%)
Feb 11, 2002 7.713 7.799 7.655 7.764 3,306,367 +0.05(+0.67%)
Feb 08, 2002 7.696 7.837 7.580 7.713 11,897,318 +0.02(+0.22%)
Feb 07, 2002 7.657 7.824 7.655 7.696 3,814,581 -0.07(-0.88%)
Feb 06, 2002 7.987 8.009 7.679 7.764 4,620,858 -0.15(-1.95%)
Feb 05, 2002 7.925 7.976 7.664 7.919 4,810,344 -0.11(-1.41%)
Feb 04, 2002 7.912 8.135 7.901 8.032 5,410,323 +0.19(+2.43%)
Feb 01, 2002 8.024 8.026 7.711 7.842 4,325,246 -0.18(-2.19%)
Jan 31, 2002 8.030 8.094 7.938 8.017 4,401,251 +0.04(+0.51%)
Jan 30, 2002 8.049 8.049 7.794 7.976 6,987,152 -0.04(-0.53%)
Jan 29, 2002 7.893 8.019 7.762 8.019 5,643,240 +0.18(+2.29%)
Jan 28, 2002 7.709 7.899 7.555 7.839 5,455,505 +0.24(+3.10%)
Jan 25, 2002 7.529 7.664 7.495 7.604 4,032,437 +0.09(+1.17%)
Jan 24, 2002 7.302 7.548 7.302 7.516 5,667,407 +0.35(+4.90%)
Jan 23, 2002 6.979 7.165 6.767 7.165 5,175,655 +0.31(+4.46%)
Jan 22, 2002 6.831 6.976 6.799 6.859 3,490,248 +0.17(+2.59%)
Jan 21, 2002 6.638 6.700 6.627 6.685 1,097,335 +0.00(+0.00%)
Jan 18, 2002 6.638 6.700 6.627 6.685 1,094,883 -0.05(-0.73%)
Jan 17, 2002 6.548 6.743 6.548 6.734 1,495,570 +0.20(+3.01%)
Jan 16, 2002 6.636 6.679 6.514 6.537 959,687 -0.11(-1.61%)
Jan 15, 2002 6.518 6.660 6.510 6.645 2,337,223 +0.10(+1.47%)
Jan 14, 2002 6.638 6.638 6.430 6.548 2,162,098 +0.01(+0.13%)
Jan 11, 2002 6.722 6.745 6.370 6.540 4,800,887 -0.20(-3.02%)
Jan 10, 2002 7.000 7.002 6.670 6.743 1,840,918 -0.21(-2.99%)
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.