Indicators

D.R.Horton (NY: DHI )

147.42 +0.56 (+0.38%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.17	40.05	39.03	39.58	3,989,570	+0.33(+0.84%)
Sep 27, 2018	39.79	39.81	38.99	39.25	2,892,757	-0.68(-1.69%)
Sep 26, 2018	40.71	40.93	39.49	39.92	3,132,672	-0.41(-1.02%)
Sep 25, 2018	39.60	40.49	39.43	40.34	4,479,702	+0.98(+2.48%)
Sep 24, 2018	39.63	39.79	39.27	39.36	5,121,427	-0.43(-1.08%)
Sep 21, 2018	39.88	39.99	39.09	39.79	5,391,334	-0.12(-0.31%)
Sep 20, 2018	40.15	40.35	39.58	39.91	3,549,182	-0.08(-0.19%)
Sep 19, 2018	40.41	40.86	39.73	39.99	2,473,092	-0.53(-1.30%)
Sep 18, 2018	39.91	40.94	39.91	40.51	2,544,390	+0.60(+1.50%)
Sep 17, 2018	40.41	40.49	39.87	39.91	2,924,262	-0.43(-1.07%)
Sep 14, 2018	39.76	40.49	39.49	40.34	3,379,389	+0.32(+0.80%)
Sep 13, 2018	40.90	41.20	39.12	40.03	5,798,984	-0.79(-1.93%)
Sep 12, 2018	40.47	40.97	40.30	40.81	5,581,804	+0.48(+1.19%)
Sep 11, 2018	39.98	41.07	39.83	40.34	4,923,212	+0.11(+0.28%)
Sep 10, 2018	40.44	40.65	40.09	40.22	3,161,976	-0.11(-0.28%)
Sep 07, 2018	41.72	41.77	40.10	40.34	5,223,894	-1.67(-3.98%)
Sep 06, 2018	42.44	42.89	41.89	42.01	2,197,827	-0.32(-0.75%)
Sep 05, 2018	41.96	42.51	41.80	42.32	2,458,182	+0.40(+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.