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, 2005	36.07	36.10	35.04	35.11	2,009,650	-0.85(-2.38%)
Jul 28, 2005	35.43	36.10	35.23	35.97	2,883,146	+0.94(+2.68%)
Jul 27, 2005	34.62	35.12	33.99	35.03	2,990,198	+0.50(+1.44%)
Jul 26, 2005	34.61	34.63	33.80	34.53	4,742,924	-0.13(-0.37%)
Jul 25, 2005	35.86	36.06	34.55	34.66	2,846,877	-1.19(-3.31%)
Jul 22, 2005	35.30	35.86	34.95	35.85	3,194,942	+1.05(+3.02%)
Jul 21, 2005	35.58	35.60	34.65	34.80	5,513,464	-1.20(-3.32%)
Jul 20, 2005	35.86	36.60	35.54	35.99	3,533,179	+0.28(+0.79%)
Jul 19, 2005	35.33	35.81	34.99	35.71	2,469,563	+0.38(+1.09%)
Jul 18, 2005	35.42	35.51	35.03	35.33	1,919,094	-0.11(-0.31%)
Jul 15, 2005	34.74	35.47	34.67	35.44	1,809,703	+0.89(+2.57%)
Jul 14, 2005	35.43	35.62	34.20	34.55	2,861,970	-0.58(-1.65%)
Jul 13, 2005	35.47	35.48	34.98	35.13	2,046,153	-0.34(-0.96%)
Jul 12, 2005	34.98	35.68	34.94	35.47	3,010,439	+0.49(+1.39%)
Jul 11, 2005	34.62	35.55	34.35	34.98	2,939,656	+0.83(+2.43%)
Jul 08, 2005	34.01	34.19	33.71	34.15	3,523,937	+0.26(+0.78%)
Jul 07, 2005	32.57	34.68	32.29	33.89	6,719,347	+1.32(+4.07%)
Jul 06, 2005	32.52	33.03	32.48	32.57	3,622,097	+0.19(+0.58%)
Jul 05, 2005	31.74	32.38	31.57	32.38	4,155,367	+0.31(+0.96%)

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.