Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	106.31	106.74	104.69	106.16	5,800,177	-0.55(-0.51%)
May 30, 2023	106.06	107.70	105.92	106.70	2,918,641	+0.68(+0.64%)
May 26, 2023	105.60	106.10	104.55	106.03	3,024,741	-0.09(-0.08%)
May 25, 2023	106.93	107.16	105.45	106.12	3,234,563	+0.36(+0.34%)
May 24, 2023	105.94	107.02	105.39	105.76	2,748,637	+0.55(+0.52%)
May 23, 2023	106.50	107.18	104.35	105.21	4,323,547	-2.18(-2.03%)
May 22, 2023	109.20	110.31	107.15	107.39	3,141,766	-2.10(-1.92%)
May 19, 2023	111.99	111.99	108.87	109.48	2,323,337	-2.28(-2.04%)
May 18, 2023	111.57	112.12	110.79	111.76	2,827,725	+0.19(+0.17%)
May 17, 2023	111.42	112.15	110.72	111.57	2,371,177	+0.49(+0.44%)
May 16, 2023	108.34	111.33	107.67	111.08	2,533,941	+1.99(+1.82%)
May 15, 2023	108.30	109.60	107.33	109.10	2,020,993	+1.20(+1.11%)
May 12, 2023	108.33	109.03	106.89	107.89	1,880,838	-0.56(-0.51%)
May 11, 2023	108.29	108.84	107.74	108.45	1,792,384	+0.38(+0.35%)
May 10, 2023	108.44	108.79	107.18	108.07	1,451,584	-0.22(-0.20%)
May 09, 2023	107.80	109.10	107.43	108.29	2,239,774	+0.49(+0.45%)
May 08, 2023	106.66	107.97	106.40	107.81	3,145,929	+0.38(+0.35%)
May 05, 2023	106.87	107.58	106.46	107.43	2,472,135	+0.89(+0.84%)
May 04, 2023	108.50	109.39	106.46	106.53	3,682,968	-2.39(-2.20%)
May 03, 2023	107.92	110.54	107.91	108.93	2,671,364	+1.04(+0.97%)
May 02, 2023	107.71	108.34	105.95	107.89	2,211,934	+0.41(+0.38%)

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.

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services