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 28, 2005	21.64	21.76	20.67	21.04	3,981,627	-0.60(-2.78%)
Feb 25, 2005	20.52	21.64	20.31	21.64	4,357,576	+1.12(+5.43%)
Feb 24, 2005	19.69	20.54	19.61	20.52	3,040,663	+0.95(+4.86%)
Feb 23, 2005	19.74	19.95	19.31	19.57	2,953,773	+0.10(+0.52%)
Feb 22, 2005	20.30	20.33	19.44	19.47	2,521,666	-0.87(-4.26%)
Feb 18, 2005	20.49	20.50	19.80	20.34	2,497,331	-0.15(-0.75%)
Feb 17, 2005	20.41	20.78	20.27	20.49	2,881,079	+0.08(+0.40%)
Feb 16, 2005	20.31	20.50	19.83	20.41	3,630,482	+0.50(+2.51%)
Feb 15, 2005	20.05	20.14	19.52	19.91	6,767,082	-0.34(-1.66%)
Feb 14, 2005	20.79	20.87	20.23	20.25	2,952,057	-0.46(-2.21%)
Feb 11, 2005	20.65	20.85	20.24	20.70	4,789,060	-0.51(-2.40%)
Feb 10, 2005	21.17	21.39	20.82	21.21	2,470,655	+0.04(+0.20%)
Feb 09, 2005	21.66	21.90	21.16	21.17	3,317,555	-0.44(-2.05%)
Feb 08, 2005	21.20	21.64	21.20	21.61	3,929,213	+0.62(+2.95%)
Feb 07, 2005	21.11	21.28	20.80	20.99	3,229,261	-0.09(-0.41%)
Feb 04, 2005	19.77	21.08	19.77	21.08	5,967,761	+1.55(+7.95%)
Feb 03, 2005	19.26	19.98	19.17	19.52	3,384,477	+0.10(+0.52%)
Feb 02, 2005	19.74	19.77	19.33	19.42	1,993,933	-0.31(-1.58%)

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.