Indicators

D.R.Horton (NY: DHI )

151.50 +0.53 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	40.92	41.76	40.88	40.94	7,577,743	-0.09(-0.21%)
Jun 27, 2019	40.54	41.20	40.16	41.02	4,597,970	+1.10(+2.76%)
Jun 26, 2019	40.28	40.39	39.30	39.92	7,484,179	-0.48(-1.20%)
Jun 25, 2019	42.91	43.00	39.92	40.41	8,986,029	-1.62(-3.86%)
Jun 24, 2019	42.49	42.93	41.94	42.03	4,066,566	-0.36(-0.85%)
Jun 21, 2019	43.34	43.34	42.22	42.39	4,643,532	-0.98(-2.25%)
Jun 20, 2019	43.22	43.65	42.67	43.37	3,965,488	+0.80(+1.87%)
Jun 19, 2019	43.32	43.43	41.66	42.57	5,307,643	-0.94(-2.16%)
Jun 18, 2019	43.75	44.11	43.02	43.51	2,659,768	-0.11(-0.26%)
Jun 17, 2019	43.65	43.76	42.98	43.62	2,438,360	+0.00(+0.00%)
Jun 14, 2019	43.05	43.74	42.75	43.62	2,967,292	+0.47(+1.10%)
Jun 13, 2019	42.97	43.49	42.82	43.15	3,967,105	+0.40(+0.93%)
Jun 12, 2019	42.65	43.29	42.60	42.75	3,887,117	+0.16(+0.38%)
Jun 11, 2019	43.40	43.40	42.09	42.59	3,287,660	-0.59(-1.36%)
Jun 10, 2019	43.46	43.86	42.79	43.18	2,109,807	-0.10(-0.24%)
Jun 07, 2019	42.94	43.79	42.86	43.28	2,837,281	+0.41(+0.95%)
Jun 06, 2019	42.54	43.30	42.48	42.87	2,306,354	+0.51(+1.21%)
Jun 05, 2019	42.42	42.54	41.72	42.36	2,803,010	+0.21(+0.50%)
Jun 04, 2019	41.50	42.22	41.26	42.15	3,549,373	+1.08(+2.63%)

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.