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 (%)
Apr 29, 2011	10.68	11.01	10.63	10.80	8,788,760	+0.30(+2.81%)
Apr 28, 2011	10.45	10.66	10.42	10.51	10,406,181	+0.06(+0.58%)
Apr 27, 2011	10.64	10.68	10.45	10.45	8,828,690	-0.17(-1.55%)
Apr 26, 2011	10.54	10.67	10.53	10.61	5,517,008	+0.09(+0.83%)
Apr 25, 2011	10.47	10.61	10.45	10.53	3,767,897	+0.11(+1.08%)
Apr 21, 2011	10.61	10.62	10.32	10.41	3,669,336	-0.16(-1.48%)
Apr 20, 2011	10.45	10.59	10.32	10.57	5,962,331	+0.31(+3.05%)
Apr 19, 2011	10.15	10.33	10.15	10.26	4,375,532	+0.12(+1.20%)
Apr 18, 2011	9.874	10.19	9.848	10.13	4,729,164	+0.12(+1.21%)
Apr 15, 2011	9.969	10.03	9.883	10.01	3,703,607	+0.10(+1.05%)
Apr 14, 2011	9.883	9.926	9.783	9.909	3,116,001	-0.06(-0.61%)
Apr 13, 2011	10.16	10.20	9.909	9.969	3,994,391	-0.16(-1.54%)
Apr 12, 2011	10.08	10.26	10.04	10.13	4,678,920	-0.04(-0.43%)
Apr 11, 2011	10.08	10.19	10.00	10.17	3,314,994	+0.09(+0.86%)
Apr 08, 2011	10.16	10.25	10.04	10.08	5,718,252	-0.01(-0.09%)
Apr 07, 2011	9.978	10.15	9.969	10.09	4,790,811	+0.11(+1.13%)
Apr 06, 2011	9.883	10.00	9.752	9.978	7,047,611	+0.20(+2.04%)
Apr 05, 2011	9.787	9.978	9.630	9.778	9,952,904	-0.17(-1.75%)
Apr 04, 2011	10.20	10.20	9.935	9.952	5,758,863	-0.24(-2.38%)

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.