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 (%)
May 28, 2021	93.38	93.84	91.92	92.53	1,750,817	-0.28(-0.30%)
May 27, 2021	92.18	93.16	91.56	92.81	4,409,287	+1.25(+1.37%)
May 26, 2021	90.83	92.88	90.61	91.56	3,363,171	+1.06(+1.17%)
May 25, 2021	89.02	91.42	89.02	90.50	3,944,758	+2.04(+2.31%)
May 24, 2021	88.58	89.07	88.17	88.46	2,363,104	+0.55(+0.63%)
May 21, 2021	89.23	90.11	87.20	87.90	3,834,787	-0.95(-1.07%)
May 20, 2021	88.59	90.26	88.35	88.86	3,647,422	+0.19(+0.22%)
May 19, 2021	87.54	89.17	86.45	88.66	6,153,575	-0.90(-1.01%)
May 18, 2021	93.21	93.33	89.33	89.56	4,281,625	-3.31(-3.57%)
May 17, 2021	93.28	93.60	90.30	92.88	3,161,159	-0.62(-0.66%)
May 14, 2021	93.22	93.83	91.66	93.50	2,314,333	+1.28(+1.39%)
May 13, 2021	90.12	92.87	89.97	92.22	5,753,833	+2.54(+2.84%)
May 12, 2021	95.81	95.82	89.58	89.67	8,020,920	-7.04(-7.28%)
May 11, 2021	99.55	100.30	96.25	96.71	3,948,888	-4.71(-4.64%)
May 10, 2021	100.58	103.79	99.84	101.42	2,764,811	+0.56(+0.56%)
May 07, 2021	98.66	101.15	97.79	100.86	2,511,266	+2.50(+2.54%)
May 06, 2021	99.00	99.23	96.93	98.36	2,195,049	-0.20(-0.21%)
May 05, 2021	99.15	99.30	97.51	98.57	2,300,319	+0.05(+0.05%)
May 04, 2021	97.28	98.66	96.29	98.52	2,322,094	+0.79(+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.