Indicators

D.R.Horton (NY: DHI )

145.33 +1.13 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	94.70	97.62	94.35	97.59	4,127,922	+3.82(+4.07%)
Jan 30, 2023	94.56	96.08	93.70	93.77	2,697,203	-1.67(-1.75%)
Jan 27, 2023	95.24	96.23	94.89	95.44	2,117,802	-0.29(-0.30%)
Jan 26, 2023	94.98	96.28	93.80	95.73	2,251,048	+1.32(+1.39%)
Jan 25, 2023	94.48	95.14	93.83	94.41	2,816,345	-1.50(-1.57%)
Jan 24, 2023	96.01	97.82	94.48	95.92	4,092,538	+1.31(+1.38%)
Jan 23, 2023	92.77	94.94	92.70	94.61	3,176,123	+1.19(+1.27%)
Jan 20, 2023	91.60	93.50	89.82	93.42	2,586,965	+2.43(+2.67%)
Jan 19, 2023	92.89	93.16	90.85	90.99	3,214,048	-2.66(-2.84%)
Jan 18, 2023	95.43	96.23	93.33	93.65	2,461,737	-0.64(-0.68%)
Jan 17, 2023	93.54	94.42	93.24	94.29	2,181,221	+0.40(+0.42%)
Jan 13, 2023	91.86	94.74	91.86	93.90	2,475,600	-0.62(-0.66%)
Jan 12, 2023	94.63	95.50	91.95	94.52	2,852,025	-0.03(-0.03%)
Jan 11, 2023	93.34	94.81	92.69	94.55	3,023,275	+2.02(+2.18%)
Jan 10, 2023	91.07	92.66	90.64	92.53	1,837,985	+0.80(+0.87%)
Jan 09, 2023	92.61	93.53	91.43	91.73	2,295,310	-0.80(-0.87%)
Jan 06, 2023	91.82	93.03	91.38	92.53	2,110,200	+1.26(+1.38%)
Jan 05, 2023	89.42	91.35	88.77	91.28	2,586,880	+0.66(+0.73%)
Jan 04, 2023	90.96	91.78	90.26	90.62	2,550,376	+0.95(+1.06%)

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.