Indicators

D.R.Horton (NY: DHI )

148.48 +3.02 (+2.08%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.73	33.01	31.73	32.66	3,365,760	+0.07(+0.20%)
Dec 28, 2018	32.64	33.33	32.13	32.59	4,515,099	+0.03(+0.09%)
Dec 27, 2018	31.65	32.57	31.53	32.56	4,395,980	+0.36(+1.11%)
Dec 26, 2018	31.19	32.26	30.67	32.20	4,932,001	+1.15(+3.70%)
Dec 24, 2018	31.52	31.76	30.52	31.05	3,223,857	-0.62(-1.96%)
Dec 21, 2018	33.01	33.59	31.67	31.68	9,514,069	-1.36(-4.11%)
Dec 20, 2018	33.46	34.13	32.89	33.03	6,828,375	-0.55(-1.63%)
Dec 19, 2018	34.08	34.93	33.42	33.58	8,098,803	-0.38(-1.11%)
Dec 18, 2018	33.86	34.58	33.55	33.96	8,639,059	+0.70(+2.10%)
Dec 17, 2018	33.25	33.91	33.10	33.26	4,526,283	-0.19(-0.56%)
Dec 14, 2018	33.57	34.50	33.33	33.45	6,117,104	-0.55(-1.61%)
Dec 13, 2018	34.00	34.37	33.81	33.99	3,079,345	+0.10(+0.31%)
Dec 12, 2018	34.01	34.41	33.55	33.89	3,292,441	+0.22(+0.64%)
Dec 11, 2018	34.31	34.46	33.59	33.67	3,182,468	-0.17(-0.50%)
Dec 10, 2018	34.35	34.82	33.69	33.84	3,796,086	-0.51(-1.48%)
Dec 07, 2018	34.86	35.62	34.32	34.35	3,811,847	-0.47(-1.35%)
Dec 06, 2018	33.86	34.93	33.82	34.82	4,749,459	+0.64(+1.87%)
Dec 04, 2018	35.30	35.58	34.15	34.18	8,234,820	-1.61(-4.50%)

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.