Indicators

D.R.Horton (NY: DHI )

151.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.513	7.992	7.496	7.872	13,162,453	+0.44(+5.98%)
May 28, 2009	8.026	8.128	7.291	7.428	19,297,270	-0.45(-5.75%)
May 27, 2009	8.128	8.581	7.863	7.881	13,423,598	-0.21(-2.64%)
May 26, 2009	7.590	8.201	7.590	8.094	9,853,122	+0.39(+5.11%)
May 22, 2009	7.838	7.932	7.581	7.701	6,660,355	-0.12(-1.53%)
May 21, 2009	8.086	8.167	7.658	7.821	10,477,745	-0.43(-5.18%)
May 20, 2009	8.684	8.923	8.163	8.248	14,196,399	-0.26(-3.11%)
May 19, 2009	8.111	8.718	8.111	8.513	17,844,142	+0.15(+1.84%)
May 18, 2009	7.940	8.419	7.710	8.359	14,769,490	+0.68(+8.79%)
May 15, 2009	7.812	8.146	7.616	7.684	11,151,733	-0.15(-1.86%)
May 14, 2009	7.727	8.103	7.462	7.829	14,293,828	+0.12(+1.55%)
May 13, 2009	7.949	7.992	7.658	7.710	14,290,275	-0.39(-4.85%)
May 12, 2009	8.453	8.667	7.915	8.103	12,699,073	-0.30(-3.56%)
May 11, 2009	8.402	8.727	8.171	8.402	12,799,167	-0.15(-1.70%)
May 08, 2009	8.633	8.752	8.111	8.547	17,958,436	-0.46(-5.12%)
May 07, 2009	9.120	9.188	8.039	9.009	31,398,940	-0.21(-2.32%)
May 06, 2009	10.04	10.45	9.103	9.222	26,534,496	-1.33(-12.63%)
May 05, 2009	10.91	11.36	10.09	10.56	18,202,916	-0.97(-8.45%)
May 04, 2009	11.44	11.53	11.32	11.53	12,489,658	+0.97(+9.14%)

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.