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 (%)
Feb 27, 2009	7.154	7.675	7.051	7.222	0	-0.02(-0.24%)
Feb 26, 2009	7.787	8.034	7.120	7.240	11,582,089	-0.38(-4.94%)
Feb 25, 2009	7.436	7.893	7.103	7.616	17,217,112	+0.01(+0.11%)
Feb 24, 2009	6.932	8.017	6.915	7.607	15,613,842	+0.76(+11.11%)
Feb 23, 2009	6.692	7.171	6.633	6.846	13,244,930	+0.33(+5.12%)
Feb 20, 2009	6.171	6.718	6.137	6.513	17,692,008	+0.07(+1.06%)
Feb 19, 2009	7.496	7.496	6.402	6.445	17,930,846	-0.77(-10.66%)
Feb 18, 2009	7.701	7.957	7.128	7.214	19,451,558	-0.41(-5.38%)
Feb 17, 2009	7.205	7.821	7.103	7.624	18,596,290	-0.03(-0.45%)
Feb 13, 2009	7.188	7.769	6.949	7.658	18,857,690	+0.42(+5.79%)
Feb 12, 2009	6.923	7.316	6.633	7.240	15,603,950	-0.02(-0.24%)
Feb 11, 2009	7.111	7.547	6.829	7.257	17,485,884	+0.27(+3.92%)
Feb 10, 2009	7.564	8.034	6.855	6.983	17,561,400	-0.74(-9.52%)
Feb 09, 2009	8.197	8.205	7.436	7.718	14,453,209	-0.09(-1.20%)
Feb 06, 2009	6.915	8.385	6.889	7.812	28,120,048	+0.91(+13.26%)
Feb 05, 2009	6.410	7.000	6.410	6.898	17,127,218	+0.47(+7.31%)
Feb 04, 2009	6.257	6.812	6.239	6.428	17,127,956	+0.09(+1.35%)
Feb 03, 2009	5.479	6.684	5.479	6.342	22,699,086	+1.12(+21.44%)

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.