D.R.Horton (NY: DHI )

93.55 USD +3.91 (+4.36%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 87.25 89.93 86.50 89.64 5,580,138 -1.83(-2.00%)
Jul 21, 2021 89.18 91.72 88.91 91.47 3,321,673 +2.41(+2.71%)
Jul 20, 2021 87.19 89.49 86.62 89.06 3,238,687 +2.27(+2.62%)
Jul 19, 2021 85.20 87.49 84.79 86.79 4,129,891 +0.49(+0.57%)
Jul 16, 2021 87.09 88.15 86.11 86.30 2,199,825 -0.74(-0.85%)
Jul 15, 2021 86.22 87.23 85.61 87.04 2,003,429 +0.27(+0.31%)
Jul 14, 2021 87.35 87.83 86.24 86.77 2,233,683 +0.26(+0.30%)
Jul 13, 2021 88.44 88.66 86.19 86.51 3,075,918 -2.52(-2.83%)
Jul 12, 2021 88.70 89.30 87.77 89.03 2,715,784 -0.54(-0.60%)
Jul 09, 2021 89.87 90.53 89.10 89.57 2,290,715 +0.48(+0.54%)
Jul 08, 2021 89.30 90.94 88.50 89.09 4,112,229 -3.90(-4.19%)
Jul 07, 2021 91.10 93.71 90.89 92.99 2,481,375 +2.09(+2.30%)
Jul 06, 2021 92.36 92.69 89.81 90.90 3,527,169 -1.46(-1.58%)
Jul 02, 2021 93.39 93.60 91.94 92.36 1,499,654 -0.45(-0.48%)
Jul 01, 2021 90.52 93.12 90.19 92.81 3,265,003 +2.44(+2.70%)
Jun 30, 2021 89.98 90.77 89.52 90.37 3,960,597 -0.14(-0.15%)
Jun 29, 2021 89.27 91.68 89.27 90.51 2,639,480 +0.93(+1.04%)
Jun 28, 2021 89.45 89.85 88.55 89.58 2,756,325 +0.73(+0.82%)
Jun 25, 2021 89.21 89.96 88.43 88.85 5,722,180 -0.47(-0.53%)
Jun 24, 2021 90.03 90.04 88.50 89.32 3,470,766 -0.34(-0.38%)
Jun 23, 2021 91.17 91.17 88.38 89.66 2,427,401 -1.32(-1.45%)
Jun 22, 2021 91.13 91.46 90.06 90.98 2,347,850 +0.43(+0.47%)
Jun 21, 2021 90.30 91.31 89.75 90.55 3,232,118 +0.61(+0.68%)
Jun 18, 2021 87.61 91.27 87.36 89.94 5,397,077 +1.07(+1.20%)
Jun 17, 2021 86.82 90.03 86.74 88.87 4,242,789 +1.54(+1.76%)
Jun 16, 2021 88.91 89.16 86.73 87.33 5,329,924 -1.33(-1.50%)
Jun 15, 2021 88.54 89.25 87.60 88.66 2,490,146 +0.68(+0.77%)
Jun 14, 2021 89.18 89.28 87.61 87.98 3,862,376 -0.75(-0.85%)
Jun 11, 2021 88.45 89.19 87.47 88.73 3,260,984 +0.89(+1.01%)
Jun 10, 2021 89.91 90.00 86.93 87.84 6,815,464 -2.84(-3.13%)
Jun 09, 2021 93.07 93.37 90.46 90.68 2,051,881 -2.21(-2.38%)
Jun 08, 2021 93.60 93.60 92.13 92.89 1,673,406 +0.56(+0.61%)
Jun 07, 2021 92.80 92.88 91.53 92.33 2,104,689 -0.25(-0.27%)
Jun 04, 2021 91.75 92.72 90.41 92.58 2,336,577 +1.25(+1.37%)
Jun 03, 2021 92.01 92.20 89.87 91.33 3,085,835 -1.63(-1.75%)
Jun 02, 2021 95.05 95.32 92.79 92.96 3,241,082 -2.09(-2.20%)
Jun 01, 2021 96.65 96.78 93.85 95.05 2,572,360 -0.24(-0.25%)
May 28, 2021 96.17 96.64 94.67 95.29 1,700,035 -0.29(-0.30%)
May 27, 2021 94.93 95.94 94.29 95.58 4,281,396 +1.29(+1.37%)
May 26, 2021 93.54 95.65 93.32 94.29 3,265,623 +1.09(+1.17%)
May 25, 2021 91.68 94.15 91.68 93.20 3,830,341 +2.10(+2.31%)
May 24, 2021 91.23 91.74 90.80 91.10 2,294,563 +0.57(+0.63%)
May 21, 2021 91.90 92.80 89.80 90.53 3,723,559 -0.98(-1.07%)
May 20, 2021 91.24 92.96 90.99 91.51 3,541,629 +0.20(+0.22%)
May 19, 2021 90.16 91.83 89.04 91.31 5,975,091 -0.93(-1.01%)
May 18, 2021 95.99 96.12 92.00 92.24 4,157,437 -3.41(-3.57%)
May 17, 2021 96.07 96.40 93.00 95.65 3,069,470 -0.64(-0.66%)
May 14, 2021 96.00 96.63 94.40 96.29 2,247,206 +1.32(+1.39%)
May 13, 2021 92.81 95.64 92.66 94.97 5,586,943 +2.62(+2.84%)
May 12, 2021 98.67 98.68 92.26 92.35 7,788,274 -7.25(-7.28%)
May 11, 2021 102.52 103.30 99.11 99.60 3,834,351 -4.85(-4.64%)
May 10, 2021 103.58 106.89 102.82 104.45 2,684,618 +0.58(+0.56%)
May 07, 2021 101.61 104.17 100.71 103.87 2,438,427 +2.37(+2.33%)
May 06, 2021 102.16 102.40 100.02 101.50 2,127,182 -0.21(-0.21%)
May 05, 2021 102.31 102.47 100.62 101.71 2,229,198 +0.05(+0.05%)
May 04, 2021 100.38 101.81 99.36 101.66 2,250,299 +0.81(+0.80%)
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.