Indicators

D.R.Horton (NY: DHI )

142.48 +0.29 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	82.81	84.27	82.50	83.50	3,348,501	-0.61(-0.72%)
Feb 25, 2022	80.09	84.92	79.79	84.11	6,904,399	+3.63(+4.51%)
Feb 24, 2022	74.34	80.92	73.85	80.48	6,904,564	+4.07(+5.32%)
Feb 23, 2022	79.27	79.49	76.18	76.41	5,057,246	-2.20(-2.80%)
Feb 22, 2022	80.05	81.03	78.08	78.61	5,072,144	-2.97(-3.64%)
Feb 18, 2022				81.59	0	+0.67(+0.83%)
Feb 17, 2022	83.14	83.48	80.64	80.91	3,954,057	-2.49(-2.99%)
Feb 16, 2022	82.44	83.88	81.18	83.40	2,778,145	+0.70(+0.85%)
Feb 15, 2022	81.94	82.91	81.52	82.71	2,612,292	+1.81(+2.24%)
Feb 14, 2022	81.74	82.97	80.56	80.89	3,616,107	-1.26(-1.53%)
Feb 11, 2022	83.40	84.37	81.55	82.15	2,986,904	-0.77(-0.93%)
Feb 10, 2022	84.09	86.07	82.58	82.92	5,615,685	-3.63(-4.19%)
Feb 09, 2022	85.81	87.78	85.73	86.55	3,664,349	+1.85(+2.19%)
Feb 08, 2022	82.89	84.85	82.24	84.69	4,010,872	+1.47(+1.77%)
Feb 07, 2022	82.68	84.28	82.23	83.22	4,159,134	+1.29(+1.57%)
Feb 04, 2022	85.13	85.13	81.65	81.94	5,665,647	-4.06(-4.72%)
Feb 03, 2022	87.65		85.88	85.99	3,810,556	-2.60(-2.94%)
Feb 02, 2022	87.77	88.89	85.66	88.60	4,041,322	+1.37(+1.57%)

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.