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 (%)
Jul 29, 2022	76.81	76.89	74.79	76.54	3,129,595	-0.27(-0.36%)
Jul 28, 2022	76.45	77.72	75.28	76.81	3,033,209	+0.45(+0.59%)
Jul 27, 2022	73.99	77.17	72.46	76.36	4,014,617	+2.57(+3.48%)
Jul 26, 2022	73.22	74.35	72.75	73.79	3,638,925	-0.13(-0.17%)
Jul 25, 2022	75.09	75.67	73.56	73.92	2,862,835	-1.99(-2.62%)
Jul 22, 2022	75.45	77.88	74.73	75.91	4,094,949	+1.53(+2.06%)
Jul 21, 2022	71.11	74.84	69.20	74.38	6,538,288	+2.70(+3.76%)
Jul 20, 2022	72.99	72.99	71.53	71.68	6,284,323	-1.18(-1.62%)
Jul 19, 2022	71.75	73.10	70.57	72.86	3,612,022	+1.68(+2.36%)
Jul 18, 2022	72.13	72.90	70.80	71.18	2,826,760	-0.87(-1.21%)
Jul 15, 2022	72.65	72.96	70.27	72.06	2,703,179	+0.80(+1.13%)
Jul 14, 2022	71.46	71.98	69.94	71.25	3,919,252	-1.10(-1.52%)
Jul 13, 2022	70.62	73.41	69.66	72.35	4,090,222	-0.63(-0.86%)
Jul 12, 2022	71.43	74.03	71.31	72.98	4,492,393	+1.11(+1.54%)
Jul 11, 2022	71.44	72.66	71.34	71.87	2,482,726	-0.09(-0.12%)
Jul 08, 2022	70.67	72.46	70.67	71.96	2,050,295	+0.56(+0.78%)
Jul 07, 2022	70.92	71.70	69.81	71.40	2,245,707	+0.74(+1.04%)
Jul 06, 2022	71.44	71.67	68.80	70.66	3,237,193	-0.45(-0.63%)
Jul 05, 2022	67.73	71.19	67.73	71.11	4,286,320	+2.36(+3.44%)

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.