Indicators

D.R.Horton (NY: DHI )

145.33 +1.13 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	73.48	75.68	72.99	74.65	5,140,010	+2.27(+3.14%)
Feb 25, 2021	76.74	77.10	71.98	72.38	6,510,499	-5.36(-6.90%)
Feb 24, 2021	75.02	77.79	72.99	77.74	3,949,480	+2.09(+2.76%)
Feb 23, 2021	75.00	76.10	73.43	75.65	2,971,628	+0.43(+0.57%)
Feb 22, 2021	76.52	76.99	75.15	75.22	2,928,422	-1.70(-2.21%)
Feb 19, 2021	76.41	77.41	76.08	76.92	2,687,394	+0.94(+1.24%)
Feb 18, 2021	75.96	76.86	75.61	75.98	1,943,853	-0.15(-0.19%)
Feb 17, 2021	75.97	76.69	74.31	76.13	3,146,034	-0.55(-0.72%)
Feb 16, 2021	79.25	79.57	76.37	76.68	3,817,114	-2.93(-3.68%)
Feb 12, 2021	80.22	81.13	79.26	79.61	1,836,362	-1.23(-1.52%)
Feb 11, 2021	80.42	81.77	80.01	80.84	1,719,743	+0.86(+1.08%)
Feb 10, 2021	79.21	80.88	78.50	79.98	2,309,876	+0.74(+0.93%)
Feb 09, 2021	80.55	80.73	78.81	79.24	2,755,708	-1.12(-1.40%)
Feb 08, 2021	78.31	80.47	78.06	80.37	2,568,212	+2.85(+3.67%)
Feb 05, 2021	75.33	78.26	74.41	77.52	3,018,694	+2.85(+3.81%)
Feb 04, 2021	74.25	75.52	73.17	74.67	2,929,893	+0.51(+0.69%)
Feb 03, 2021	74.71	75.37	73.82	74.16	2,575,904	-0.84(-1.12%)
Feb 02, 2021	74.96	75.52	73.49	75.00	2,320,026	+0.32(+0.43%)

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.