Skip to main content

D.R.Horton (NY: DHI )

193.57 -1.78 (-0.91%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 63.41 63.62 62.05 63.51 5,278,626 +0.11(+0.17%)
Jul 30, 2020 63.08 63.88 62.87 63.40 3,125,618 -0.53(-0.83%)
Jul 29, 2020 62.61 64.39 62.47 63.93 3,680,428 +1.94(+3.13%)
Jul 28, 2020 65.99 67.47 61.61 61.99 8,517,601 -1.91(-2.99%)
Jul 27, 2020 61.99 64.00 61.67 63.90 3,962,408 +2.71(+4.42%)
Jul 24, 2020 60.99 61.64 59.76 61.19 3,057,894 -0.12(-0.20%)
Jul 23, 2020 63.70 63.99 60.03 61.32 5,756,019 -0.88(-1.42%)
Jul 22, 2020 60.02 62.49 59.96 62.20 3,210,895 +2.01(+3.33%)
Jul 21, 2020 60.29 60.76 59.20 60.20 3,235,178 -0.76(-1.24%)
Jul 20, 2020 60.68 61.17 59.72 60.95 2,763,469 +0.02(+0.03%)
Jul 17, 2020 60.53 61.79 60.23 60.94 7,355,594 +0.90(+1.50%)
Jul 16, 2020 57.59 60.13 57.31 60.03 4,398,330 +2.39(+4.15%)
Jul 15, 2020 58.35 58.77 56.42 57.64 3,225,402 +0.86(+1.52%)
Jul 14, 2020 54.43 56.89 54.41 56.78 2,679,507 +2.15(+3.94%)
Jul 13, 2020 56.71 57.28 54.50 54.63 4,081,100 -1.68(-2.98%)
Jul 10, 2020 55.95 56.77 55.55 56.31 2,484,402 +0.60(+1.07%)
Jul 09, 2020 56.87 57.05 55.26 55.71 4,682,499 -0.78(-1.38%)
Jul 08, 2020 54.89 56.98 54.71 56.49 4,049,804 +2.21(+4.07%)
Jul 07, 2020 53.20 54.85 53.20 54.28 4,052,404 +0.60(+1.13%)
Jul 06, 2020 52.81 53.88 52.69 53.68 1,879,680 +1.78(+3.42%)
Jul 02, 2020 52.81 53.03 51.68 51.90 1,960,498 +0.20(+0.39%)
Jul 01, 2020 53.33 53.36 51.36 51.70 3,464,250 -1.53(-2.87%)
Jun 30, 2020 52.65 53.51 51.88 53.23 2,655,272 +0.80(+1.52%)
Jun 29, 2020 51.40 52.81 50.15 52.43 2,217,804 +1.53(+3.00%)
Jun 26, 2020 51.54 51.77 50.50 50.90 3,785,880 -1.04(-2.00%)
Jun 25, 2020 50.29 52.43 50.20 51.94 3,593,625 +0.02(+0.04%)
Jun 24, 2020 53.44 53.74 50.70 51.92 3,550,848 -2.22(-4.10%)
Jun 23, 2020 54.82 55.02 53.62 54.14 2,926,299 -0.05(-0.09%)
Jun 22, 2020 53.81 54.31 53.03 54.19 3,132,469 +0.37(+0.70%)
Jun 19, 2020 56.29 56.34 53.46 53.81 6,044,324 -1.20(-2.18%)
Jun 18, 2020 55.43 55.99 54.77 55.01 3,475,399 -1.17(-2.08%)
Jun 17, 2020 56.24 56.87 55.84 56.18 4,997,623 +0.50(+0.90%)
Jun 16, 2020 55.57 56.09 53.57 55.68 7,435,599 +2.04(+3.81%)
Jun 15, 2020 50.26 53.68 50.15 53.64 3,641,827 +1.80(+3.48%)
Jun 12, 2020 51.21 52.61 50.40 51.84 5,719,710 +2.81(+5.74%)
Jun 11, 2020 51.58 52.51 48.89 49.02 6,373,911 -5.00(-9.26%)
Jun 10, 2020 53.09 55.16 52.31 54.02 3,392,717 +0.72(+1.35%)
Jun 09, 2020 52.11 53.64 51.69 53.30 3,832,959 +0.39(+0.74%)
Jun 08, 2020 53.82 55.16 52.59 52.91 3,994,377 -1.31(-2.41%)
Jun 05, 2020 53.00 54.83 51.61 54.22 5,104,443 +2.78(+5.41%)
Jun 04, 2020 53.95 54.54 51.13 51.43 5,458,883 -2.97(-5.45%)
Jun 03, 2020 54.03 54.81 53.53 54.40 4,514,969 +1.41(+2.66%)
Jun 02, 2020 53.18 53.39 52.58 52.99 4,350,466 +0.20(+0.38%)
Jun 01, 2020 53.29 53.91 52.65 52.79 6,259,910 -0.30(-0.56%)
May 29, 2020 53.37 55.06 52.81 53.08 6,911,073 -0.59(-1.09%)
May 28, 2020 57.35 57.44 53.42 53.67 5,059,692 -2.80(-4.96%)
May 27, 2020 55.41 56.47 54.54 56.47 7,828,657 +2.82(+5.26%)
May 26, 2020 54.27 54.76 52.97 53.65 4,747,082 +1.76(+3.39%)
May 22, 2020 51.23 52.12 50.67 51.89 2,695,151 +1.02(+2.00%)
May 21, 2020 50.10 51.68 49.95 50.88 4,212,203 +0.58(+1.15%)
May 20, 2020 51.21 51.43 49.26 50.30 3,992,998 +0.40(+0.81%)
May 19, 2020 49.18 51.38 48.87 49.90 5,899,386 +0.07(+0.13%)
May 18, 2020 47.71 50.41 47.58 49.83 5,014,498 +4.51(+9.96%)
May 15, 2020 43.73 45.62 43.27 45.32 3,014,557 +1.01(+2.27%)
May 14, 2020 42.82 44.36 42.06 44.31 3,506,901 +0.98(+2.26%)
May 13, 2020 44.95 44.95 42.68 43.33 5,724,884 -1.86(-4.12%)
May 12, 2020 46.77 46.94 45.14 45.19 2,922,911 -1.39(-2.99%)
May 11, 2020 46.50 47.22 46.12 46.58 2,995,906 -1.02(-2.14%)
May 08, 2020 46.11 47.82 45.38 47.60 3,203,116 +2.50(+5.54%)
May 07, 2020 45.90 46.44 44.78 45.10 4,174,047 -0.10(-0.21%)
May 06, 2020 45.52 45.93 44.87 45.20 4,427,895 -0.15(-0.34%)
May 05, 2020 44.83 46.33 44.58 45.35 4,396,264 +1.23(+2.80%)
May 04, 2020 43.82 44.50 43.39 44.12 4,507,910 -0.39(-0.88%)
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.