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 (%)
Nov 28, 2008	6.359	6.633	5.680	5.872	5,674,012	-0.56(-8.64%)
Nov 26, 2008	5.710	6.923	5.479	6.428	18,416,002	+0.53(+8.99%)
Nov 25, 2008	4.487	6.359	4.487	5.898	25,127,290	+1.62(+38.00%)
Nov 24, 2008	3.761	4.547	3.633	4.274	10,904,788	+0.56(+15.21%)
Nov 21, 2008	4.103	4.103	3.239	3.710	16,386,367	-0.15(-3.98%)
Nov 20, 2008	4.060	4.487	3.804	3.863	9,069,919	-0.22(-5.44%)
Nov 19, 2008	4.633	4.701	4.069	4.086	11,838,192	-0.67(-14.03%)
Nov 18, 2008	4.906	5.077	4.504	4.752	9,340,179	-0.18(-3.64%)
Nov 17, 2008	4.855	5.137	4.752	4.932	8,994,614	-0.02(-0.35%)
Nov 14, 2008	4.966	5.616	4.744	4.949	0	-0.24(-4.61%)
Nov 13, 2008	4.786	5.188	4.239	5.188	14,457,288	+0.42(+8.78%)
Nov 12, 2008	5.257	5.257	4.701	4.769	9,674,767	-0.64(-11.85%)
Nov 11, 2008	5.197	5.573	5.009	5.410	8,129,794	+0.08(+1.44%)
Nov 10, 2008	6.069	6.103	5.248	5.333	8,276,367	-0.55(-9.30%)
Nov 07, 2008	6.205	6.308	5.684	5.881	12,246,925	-0.38(-6.01%)
Nov 06, 2008	5.881	6.291	5.624	6.257	18,395,836	+0.44(+7.49%)
Nov 05, 2008	5.710	6.804	5.607	5.821	14,335,855	-0.05(-0.87%)
Nov 04, 2008	5.992	6.171	5.701	5.872	10,420,073	+0.16(+2.84%)

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.