Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.47 11.24 10.01 11.15 9,973,398 +0.79(+7.60%)
Sep 29, 2008 11.65 11.71 10.03 10.36 17,333,122 -1.46(-12.38%)
Sep 26, 2008 11.32 11.86 11.31 11.83 0 -0.09(-0.79%)
Sep 25, 2008 11.46 11.99 11.18 11.92 13,067,014 +0.63(+5.61%)
Sep 24, 2008 10.79 11.42 10.48 11.29 9,843,562 +0.65(+6.12%)
Sep 23, 2008 10.78 11.28 10.40 10.64 12,277,620 -0.11(-1.04%)
Sep 22, 2008 12.98 12.98 10.66 10.75 13,507,290 -2.13(-16.56%)
Sep 19, 2008 12.53 13.24 12.02 12.88 0 +1.24(+10.67%)
Sep 18, 2008 10.89 11.84 9.328 11.64 25,899,478 +1.20(+11.48%)
Sep 17, 2008 10.72 11.12 10.09 10.44 14,953,967 -0.55(-4.99%)
Sep 16, 2008 10.37 11.19 9.970 10.99 14,773,026 +0.24(+2.23%)
Sep 15, 2008 11.14 11.72 10.68 10.75 13,524,489 -1.16(-9.71%)
Sep 12, 2008 11.48 12.33 11.38 11.91 0 +0.19(+1.61%)
Sep 11, 2008 11.00 11.78 10.80 11.72 12,539,171 +0.39(+3.48%)
Sep 10, 2008 11.06 11.70 10.76 11.32 15,040,276 +0.33(+3.04%)
Sep 09, 2008 11.59 11.97 10.66 10.99 18,423,114 -1.10(-9.07%)
Sep 08, 2008 11.97 12.27 11.18 12.09 23,753,800 +1.31(+12.16%)
Sep 05, 2008 10.25 10.84 9.833 10.78 0 +0.45(+4.40%)
Sep 04, 2008 10.75 10.81 10.10 10.32 8,930,218 -0.73(-6.59%)
Sep 03, 2008 10.95 11.13 10.61 11.05 6,920,822 +0.03(+0.23%)
Sep 02, 2008 11.06 11.67 10.75 11.02 11,665,202 +0.35(+3.29%)
Aug 29, 2008 10.48 10.90 10.32 10.67 0 +0.23(+2.22%)
Aug 28, 2008 9.996 10.57 9.936 10.44 9,202,331 +0.45(+4.55%)
Aug 27, 2008 9.516 10.01 9.439 9.987 8,121,254 +0.61(+6.48%)
Aug 26, 2008 9.233 9.696 9.208 9.379 5,755,962 -0.03(-0.36%)
Aug 25, 2008 9.516 9.782 9.346 9.413 5,499,044 -0.31(-3.17%)
Aug 22, 2008 10.04 10.06 9.285 9.722 0 -0.04(-0.44%)
Aug 21, 2008 8.976 9.824 8.916 9.764 8,303,500 +0.57(+6.24%)
Aug 20, 2008 9.233 9.293 8.908 9.191 6,155,711 +0.03(+0.28%)
Aug 19, 2008 9.233 9.405 8.925 9.165 7,192,855 -0.25(-2.64%)
Aug 18, 2008 10.07 10.16 9.336 9.413 7,527,141 -0.63(-6.31%)
Aug 15, 2008 10.00 10.66 10.00 10.05 0 +0.11(+1.12%)
Aug 14, 2008 9.439 10.11 9.216 9.936 7,427,700 +0.47(+4.98%)
Aug 13, 2008 9.764 9.944 9.165 9.465 9,871,803 -0.31(-3.16%)
Aug 12, 2008 10.46 10.64 9.627 9.773 8,862,602 -0.69(-6.55%)
Aug 11, 2008 10.29 11.15 10.20 10.46 9,469,311 +0.15(+1.41%)
Aug 08, 2008 9.499 10.59 9.430 10.31 10,388,782 +0.75(+7.79%)
Aug 07, 2008 9.507 9.936 9.293 9.567 13,022,859 -0.23(-2.36%)
Aug 06, 2008 9.525 9.987 9.113 9.799 9,854,965 +0.21(+2.23%)
Aug 05, 2008 9.576 9.893 9.148 9.585 10,677,276 -0.03(-0.27%)
Aug 04, 2008 9.456 9.816 9.242 9.610 8,883,801 -0.01(-0.09%)
Aug 01, 2008 9.507 9.807 9.071 9.619 7,003,260 +0.09(+0.99%)
Jul 31, 2008 9.208 9.987 9.002 9.525 7,103,174 +0.15(+1.65%)
Jul 30, 2008 9.756 10.06 9.011 9.370 8,118,733 -0.17(-1.80%)
Jul 29, 2008 9.542 9.627 8.857 9.542 9,275,364 +0.57(+6.30%)
Jul 28, 2008 9.396 9.567 8.788 8.976 9,031,442 -0.27(-2.96%)
Jul 25, 2008 9.208 9.833 8.934 9.251 9,722,591 +0.00(+0.00%)
Jul 24, 2008 10.67 10.74 9.139 9.251 11,130,337 -1.48(-13.81%)
Jul 23, 2008 10.22 11.38 10.06 10.73 14,681,424 +0.55(+5.38%)
Jul 22, 2008 9.482 10.29 9.079 10.18 6,665,092 +0.66(+6.92%)
Jul 21, 2008 9.585 9.824 9.233 9.525 6,960,909 -0.01(-0.09%)
Jul 18, 2008 9.936 9.936 9.233 9.533 7,754,572 -0.27(-2.71%)
Jul 17, 2008 9.670 10.01 8.976 9.799 14,164,659 +0.32(+3.34%)
Jul 16, 2008 8.180 9.687 8.094 9.482 12,110,775 +1.23(+14.95%)
Jul 15, 2008 8.111 8.522 7.649 8.248 11,074,496 +0.05(+0.63%)
Jul 14, 2008 8.660 8.660 8.120 8.197 8,007,114 -0.04(-0.52%)
Jul 11, 2008 8.060 8.719 7.974 8.240 16,255,981 -0.26(-3.02%)
Jul 10, 2008 8.651 8.934 8.343 8.497 11,250,864 -0.15(-1.78%)
Jul 09, 2008 9.662 9.979 8.617 8.651 17,655,196 -0.77(-8.18%)
Jul 08, 2008 8.582 9.439 8.266 9.422 15,316,683 +0.78(+9.02%)
Jul 07, 2008 9.036 9.242 8.291 8.642 12,332,094 -0.39(-4.36%)
Jul 04, 2008 9.165 9.199 8.805 9.036 6,549,896 +0.00(+0.00%)
Jul 03, 2008 9.165 9.199 8.805 9.036 6,549,896 -0.04(-0.47%)
Jul 02, 2008 9.585 9.764 9.036 9.079 7,793,277 -0.48(-5.02%)
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.