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 (%)
Sep 28, 2007	11.24	11.46	10.92	10.95	8,611,767	-0.32(-2.81%)
Sep 27, 2007	11.16	11.37	10.65	11.27	10,507,814	+0.27(+2.49%)
Sep 26, 2007	11.45	11.58	10.94	10.99	6,887,343	-0.36(-3.16%)
Sep 25, 2007	11.36	11.45	10.97	11.35	20,852,370	-0.24(-2.06%)
Sep 24, 2007	12.07	12.14	11.56	11.59	10,108,818	-0.46(-3.83%)
Sep 21, 2007	12.24	12.38	11.97	12.05	6,929,473	+0.02(+0.14%)
Sep 20, 2007	12.98	12.91	11.95	12.03	10,228,777	-0.95(-7.31%)
Sep 19, 2007	13.15	14.22	12.65	12.98	16,619,364	-0.09(-0.72%)
Sep 18, 2007	12.50	13.25	12.28	13.08	10,543,966	+0.67(+5.37%)
Sep 17, 2007	12.14	12.50	12.05	12.41	5,910,316	+0.15(+1.18%)
Sep 14, 2007	11.53	12.31	11.50	12.27	5,788,991	+0.59(+5.05%)
Sep 13, 2007	11.80	11.95	11.46	11.68	5,197,105	-0.12(-1.01%)
Sep 12, 2007	11.66	12.01	11.48	11.80	8,757,194	+0.14(+1.17%)
Sep 11, 2007	11.74	11.96	11.57	11.66	4,629,437	-0.04(-0.36%)
Sep 10, 2007	12.03	12.09	11.63	11.70	6,956,031	-0.28(-2.35%)
Sep 07, 2007	12.09	12.21	11.86	11.98	7,864,978	-0.48(-3.84%)
Sep 06, 2007	12.62	12.78	12.42	12.46	6,258,966	-0.20(-1.55%)
Sep 05, 2007	12.97	13.00	12.42	12.66	7,779,336	-0.51(-3.89%)

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.