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 (%)
Apr 28, 2006	25.93	26.28	25.65	25.66	3,872,469	-0.27(-1.05%)
Apr 27, 2006	25.86	26.23	25.48	25.93	5,223,312	-0.85(-3.16%)
Apr 26, 2006	26.45	27.50	26.45	26.78	4,612,356	+0.44(+1.66%)
Apr 25, 2006	27.05	27.13	26.28	26.34	4,252,474	-0.70(-2.59%)
Apr 24, 2006	27.51	27.55	26.98	27.04	3,624,671	-0.65(-2.35%)
Apr 21, 2006	28.63	28.63	27.54	27.69	3,174,234	-0.64(-2.26%)
Apr 20, 2006	28.29	28.49	27.86	28.33	4,322,321	-0.34(-1.19%)
Apr 19, 2006	29.18	29.19	28.23	28.68	2,717,596	-0.51(-1.76%)
Apr 18, 2006	28.56	29.48	27.50	29.19	6,577,313	+0.64(+2.25%)
Apr 17, 2006	28.27	28.64	28.03	28.55	2,539,878	+0.32(+1.15%)
Apr 13, 2006	28.26	28.37	27.66	28.22	2,109,097	-0.03(-0.12%)
Apr 12, 2006	29.10	29.15	28.23	28.26	2,239,899	-0.85(-2.91%)
Apr 11, 2006	29.92	29.92	28.89	29.10	2,707,885	+0.03(+0.09%)
Apr 10, 2006	29.57	29.80	28.95	29.08	1,537,803	-0.41(-1.39%)
Apr 07, 2006	29.56	29.87	29.12	29.49	2,200,120	-0.23(-0.78%)
Apr 06, 2006	30.07	30.08	29.40	29.72	1,971,275	-0.35(-1.17%)
Apr 05, 2006	28.95	30.15	28.95	30.07	3,162,300	+1.13(+3.90%)
Apr 04, 2006	28.68	28.94	28.33	28.94	3,417,353	+0.15(+0.53%)

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.