Indicators

D.R.Horton (NY: DHI )

156.79 +8.79 (+5.94%)

Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.63	18.64	18.25	18.32	3,717,332	-0.34(-1.83%)
Jul 28, 2006	18.17	18.86	18.17	18.66	3,505,217	+0.70(+3.90%)
Jul 27, 2006	18.09	18.50	17.85	17.96	5,797,531	-0.18(-0.99%)
Jul 26, 2006	18.12	18.23	17.55	18.14	6,560,349	-0.11(-0.61%)
Jul 25, 2006	17.13	18.38	17.06	18.25	8,821,425	+1.03(+5.96%)
Jul 24, 2006	17.10	17.45	17.01	17.22	5,861,528	+0.13(+0.75%)
Jul 21, 2006	17.09	17.19	16.68	17.09	6,224,803	+0.00(+0.00%)
Jul 20, 2006	17.81	17.95	17.01	17.09	7,121,816	-0.73(-4.08%)
Jul 19, 2006	17.18	17.86	17.15	17.82	7,696,035	+0.73(+4.25%)
Jul 18, 2006	17.64	17.81	16.86	17.09	10,824,875	-0.62(-3.47%)
Jul 17, 2006	18.04	18.31	17.64	17.71	7,918,679	-0.41(-2.26%)
Jul 14, 2006	17.44	18.22	17.34	18.12	16,108,206	-1.42(-7.26%)
Jul 13, 2006	19.34	19.87	19.23	19.54	3,883,350	+0.03(+0.13%)
Jul 12, 2006	19.82	19.87	19.43	19.51	3,614,843	-0.15(-0.78%)
Jul 11, 2006	19.99	20.00	19.59	19.67	3,968,173	-0.42(-2.09%)
Jul 10, 2006	20.46	20.60	20.06	20.09	1,941,441	-0.34(-1.67%)
Jul 07, 2006	20.35	20.86	20.30	20.43	4,508,463	+0.08(+0.38%)
Jul 06, 2006	20.06	20.55	20.00	20.35	3,913,184	+0.26(+1.28%)
Jul 05, 2006	20.39	20.39	19.86	20.09	4,855,241	-0.29(-1.43%)

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.