Skip to main content

D.R.Horton (NY: DHI )

163.99 +1.94 (+1.20%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 84.97 85.32 81.85 81.88 2,927,147 -2.45(-2.90%)
Sep 29, 2021 83.46 84.97 83.46 84.33 2,491,224 +1.36(+1.63%)
Sep 28, 2021 84.61 84.87 82.14 82.97 2,932,088 -2.18(-2.56%)
Sep 27, 2021 84.24 85.58 83.65 85.16 2,727,553 +0.28(+0.33%)
Sep 24, 2021 84.91 85.49 83.78 84.87 2,113,784 -0.27(-0.32%)
Sep 23, 2021 86.49 86.80 85.06 85.15 3,024,028 -1.12(-1.30%)
Sep 22, 2021 86.71 87.53 86.07 86.27 1,914,658 +0.53(+0.61%)
Sep 21, 2021 85.62 86.58 84.85 85.74 2,438,825 -0.15(-0.17%)
Sep 20, 2021 86.62 88.00 84.57 85.89 3,659,904 -2.65(-3.00%)
Sep 17, 2021 87.76 88.80 87.56 88.54 4,637,074 +0.49(+0.55%)
Sep 16, 2021 86.18 89.19 86.18 88.05 3,379,130 +1.62(+1.87%)
Sep 15, 2021 85.32 86.62 84.91 86.43 3,023,585 +0.74(+0.86%)
Sep 14, 2021 87.52 87.61 85.05 85.69 2,522,441 -1.09(-1.26%)
Sep 13, 2021 87.86 87.92 85.41 86.78 3,739,694 -0.58(-0.66%)
Sep 10, 2021 88.89 89.41 87.22 87.36 1,964,678 -0.63(-0.72%)
Sep 09, 2021 89.19 89.29 87.14 87.99 4,563,134 -1.13(-1.27%)
Sep 08, 2021 89.23 90.89 88.78 89.12 4,396,195 -2.33(-2.55%)
Sep 07, 2021 91.93 93.12 91.08 91.45 2,920,493 -1.14(-1.23%)
Sep 03, 2021 93.69 93.69 91.81 92.60 2,480,862 -1.65(-1.75%)
Sep 02, 2021 95.11 95.27 93.74 94.24 1,757,235 -0.35(-0.37%)
Sep 01, 2021 93.34 94.73 93.19 94.59 1,807,731 +1.36(+1.45%)
Aug 31, 2021 94.40 94.46 92.64 93.24 3,254,095 -0.46(-0.49%)
Aug 30, 2021 94.58 94.82 93.49 93.70 1,898,376 -0.85(-0.90%)
Aug 27, 2021 93.49 95.26 93.19 94.55 1,638,539 +1.37(+1.48%)
Aug 26, 2021 94.52 94.96 92.56 93.17 1,607,529 -1.57(-1.66%)
Aug 25, 2021 93.96 95.56 93.80 94.74 1,599,395 +1.17(+1.25%)
Aug 24, 2021 92.67 95.04 92.03 93.57 1,681,005 +1.30(+1.41%)
Aug 23, 2021 92.80 92.91 90.68 92.27 1,874,834 -0.26(-0.28%)
Aug 20, 2021 90.68 93.11 90.62 92.54 1,963,034 +1.62(+1.78%)
Aug 19, 2021 89.78 91.45 89.44 90.92 2,664,401 -0.20(-0.21%)
Aug 18, 2021 90.96 92.87 90.52 91.11 3,060,287 -1.11(-1.21%)
Aug 17, 2021 94.78 94.78 90.81 92.23 3,056,421 -3.73(-3.89%)
Aug 16, 2021 95.10 97.17 94.39 95.96 2,641,861 +0.61(+0.64%)
Aug 13, 2021 95.33 95.70 94.04 95.35 1,317,680 +0.39(+0.41%)
Aug 12, 2021 95.95 96.52 94.46 94.96 1,441,028 -1.04(-1.09%)
Aug 11, 2021 93.31 96.10 93.04 96.00 2,491,804 +2.67(+2.86%)
Aug 10, 2021 91.96 94.57 91.67 93.33 1,836,038 +1.46(+1.59%)
Aug 09, 2021 91.95 93.02 91.26 91.86 1,618,668 -0.28(-0.31%)
Aug 06, 2021 93.85 94.56 91.81 92.15 1,861,466 -1.60(-1.70%)
Aug 05, 2021 93.42 94.49 93.14 93.74 1,931,256 +0.48(+0.51%)
Aug 04, 2021 94.11 95.22 93.24 93.27 2,174,554 -1.65(-1.74%)
Aug 03, 2021 94.12 95.03 92.98 94.92 2,043,718 +1.03(+1.10%)
Aug 02, 2021 93.97 94.86 93.29 93.89 2,651,956 +1.03(+1.11%)
Jul 30, 2021 92.07 93.95 92.07 92.86 3,483,328 -0.08(-0.08%)
Jul 29, 2021 89.64 93.35 89.59 92.94 2,706,361 +4.11(+4.62%)
Jul 28, 2021 90.23 90.78 88.40 88.83 2,554,624 -1.80(-1.99%)
Jul 27, 2021 89.76 90.94 88.41 90.63 1,877,291 +0.60(+0.67%)
Jul 26, 2021 91.95 92.36 89.28 90.03 3,172,918 -1.00(-1.10%)
Jul 23, 2021 89.31 91.49 88.50 91.03 5,023,742 +3.80(+4.36%)
Jul 22, 2021 84.90 87.51 84.17 87.22 5,734,725 -1.78(-2.00%)
Jul 21, 2021 86.78 89.25 86.51 89.00 3,413,693 +2.34(+2.71%)
Jul 20, 2021 84.84 87.08 84.28 86.66 3,328,408 +2.21(+2.62%)
Jul 19, 2021 82.90 85.13 82.50 84.45 4,244,302 +0.48(+0.57%)
Jul 16, 2021 84.74 85.77 83.79 83.97 2,260,767 -0.72(-0.85%)
Jul 15, 2021 83.90 84.88 83.30 84.69 2,058,930 +0.26(+0.31%)
Jul 14, 2021 85.00 85.46 83.91 84.43 2,295,563 +0.25(+0.30%)
Jul 13, 2021 86.06 86.27 83.87 84.18 3,161,130 -2.45(-2.83%)
Jul 12, 2021 86.31 86.89 85.40 86.63 2,791,019 -0.53(-0.60%)
Jul 09, 2021 87.45 88.09 86.70 87.16 2,354,175 +0.47(+0.54%)
Jul 08, 2021 86.89 88.49 86.11 86.69 4,226,150 -3.79(-4.19%)
Jul 07, 2021 88.64 91.18 88.44 90.48 2,550,116 +2.03(+2.30%)
Jul 06, 2021 89.87 90.19 87.39 88.45 3,624,882 -1.42(-1.58%)
Jul 02, 2021 90.87 91.08 89.46 89.87 1,541,199 -0.44(-0.48%)
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.