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 (%)
Apr 30, 2002	8.055	8.276	8.039	8.269	4,083,882	+0.21(+2.67%)
Apr 29, 2002	8.141	8.186	8.016	8.055	3,189,326	+0.14(+1.74%)
Apr 26, 2002	8.196	8.269	7.856	7.917	2,427,679	-0.27(-3.33%)
Apr 25, 2002	8.276	8.279	8.052	8.189	2,551,227	-0.09(-1.05%)
Apr 24, 2002	8.430	8.446	8.109	8.276	4,535,723	-0.01(-0.12%)
Apr 23, 2002	8.135	8.471	8.061	8.286	8,704,312	+0.29(+3.65%)
Apr 22, 2002	8.029	8.052	7.875	7.994	8,371,807	+0.19(+2.42%)
Apr 19, 2002	7.628	7.818	7.612	7.805	2,649,738	+0.20(+2.57%)
Apr 18, 2002	7.757	7.757	7.391	7.609	4,453,358	-0.06(-0.84%)
Apr 17, 2002	7.725	7.904	7.612	7.673	3,509,429	-0.02(-0.25%)
Apr 16, 2002	7.753	7.789	7.500	7.693	3,513,641	-0.14(-1.80%)
Apr 15, 2002	7.693	7.955	7.484	7.834	4,170,226	+0.08(+0.99%)
Apr 12, 2002	7.628	7.821	7.600	7.757	2,461,140	+0.17(+2.20%)
Apr 11, 2002	7.805	7.862	7.532	7.590	3,718,853	-0.23(-2.99%)
Apr 10, 2002	7.901	8.048	7.725	7.824	3,458,419	-0.11(-1.33%)
Apr 05, 2002	7.906	7.992	7.759	7.930	2,973,936	+0.06(+0.71%)
Apr 04, 2002	8.024	8.075	7.791	7.874	4,420,364	-0.16(-2.02%)
Apr 03, 2002	7.891	8.137	7.859	8.037	5,667,431	+0.25(+3.18%)
Apr 02, 2002	7.853	7.904	7.624	7.789	4,661,494	-0.06(-0.82%)

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.