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 (%)
May 28, 2021	93.58	94.03	92.12	92.72	1,747,131	-0.28(-0.30%)
May 27, 2021	92.37	93.35	91.75	93.00	4,400,004	+1.26(+1.37%)
May 26, 2021	91.02	93.07	90.80	91.75	3,356,090	+1.06(+1.17%)
May 25, 2021	89.21	91.61	89.21	90.69	3,936,453	+2.04(+2.31%)
May 24, 2021	88.77	89.26	88.35	88.64	2,358,129	+0.55(+0.63%)
May 21, 2021	89.42	90.30	87.38	88.09	3,826,713	-0.95(-1.07%)
May 20, 2021	88.78	90.45	88.54	89.04	3,639,743	+0.19(+0.22%)
May 19, 2021	87.73	89.35	86.63	88.85	6,140,619	-0.90(-1.01%)
May 18, 2021	93.40	93.53	89.52	89.75	4,272,611	-3.32(-3.57%)
May 17, 2021	93.48	93.80	90.49	93.07	3,154,503	-0.62(-0.66%)
May 14, 2021	93.41	94.03	91.86	93.69	2,309,460	+1.28(+1.39%)
May 13, 2021	90.31	93.06	90.16	92.41	5,741,718	+2.55(+2.84%)
May 12, 2021	96.01	96.02	89.77	89.86	8,004,033	-7.05(-7.28%)
May 11, 2021	99.76	100.52	96.45	96.92	3,940,574	-4.72(-4.64%)
May 10, 2021	100.79	104.01	100.05	101.63	2,758,990	+0.56(+0.56%)
May 07, 2021	98.87	101.36	98.00	101.07	2,505,979	+2.50(+2.54%)
May 06, 2021	99.21	99.44	97.13	98.57	2,190,427	-0.20(-0.21%)
May 05, 2021	99.36	99.51	97.71	98.77	2,295,476	+0.05(+0.05%)
May 04, 2021	97.48	98.87	96.49	98.72	2,317,205	+0.79(+0.80%)

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.