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 (%)
Feb 29, 2024	146.86	149.31	146.55	149.12	3,788,754	+3.45(+2.37%)
Feb 28, 2024	145.38	146.52	144.63	145.67	1,479,666	+0.54(+0.37%)
Feb 27, 2024	146.13	146.57	144.43	145.13	1,355,018	-0.42(-0.29%)
Feb 26, 2024	146.09	147.28	145.50	145.55	1,332,100	-0.24(-0.16%)
Feb 23, 2024	145.30	147.24	145.30	145.79	1,269,272	+0.97(+0.67%)
Feb 22, 2024	145.03	146.41	144.65	144.82	1,756,096	+1.14(+0.79%)
Feb 21, 2024	145.17	145.99	142.57	143.69	1,680,597	+0.52(+0.36%)
Feb 20, 2024	139.72	143.24	139.41	143.17	2,154,963	+2.19(+1.56%)
Feb 16, 2024	143.01	143.71	140.90	140.97	1,819,128	-4.10(-2.83%)
Feb 15, 2024	145.94	146.14	144.14	145.07	1,699,849	-0.12(-0.08%)
Feb 14, 2024	143.91	146.00	142.63	145.19	1,806,549	+3.12(+2.20%)
Feb 13, 2024	141.61	143.92	139.96	142.07	2,777,000	-5.90(-3.99%)
Feb 12, 2024	145.17	149.06	144.57	147.97	1,992,727	+3.36(+2.33%)
Feb 09, 2024	143.80	145.00	142.64	144.60	1,879,252	+0.33(+0.23%)
Feb 08, 2024	144.72	145.58	142.69	144.28	2,088,018	-0.06(-0.04%)
Feb 07, 2024	143.60	146.14	143.60	144.34	1,638,729	+1.61(+1.13%)
Feb 06, 2024	145.02	145.32	141.15	142.73	2,350,708	-2.19(-1.51%)
Feb 05, 2024	143.70	145.50	143.16	144.92	1,936,461	-1.36(-0.93%)
Feb 02, 2024	144.04	147.71	142.91	146.28	2,448,235	-0.44(-0.30%)

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.