Skip to main content

D.R.Horton (NY: DHI )

163.65 +1.60 (+0.99%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 73.48 75.68 72.99 74.65 5,140,010 +2.27(+3.14%)
Feb 25, 2021 76.74 77.10 71.98 72.38 6,510,499 -5.36(-6.90%)
Feb 24, 2021 75.02 77.79 72.99 77.74 3,949,480 +2.09(+2.76%)
Feb 23, 2021 75.00 76.10 73.43 75.65 2,971,628 +0.43(+0.57%)
Feb 22, 2021 76.52 76.99 75.15 75.22 2,928,422 -1.70(-2.21%)
Feb 19, 2021 76.41 77.41 76.08 76.92 2,687,394 +0.94(+1.24%)
Feb 18, 2021 75.96 76.86 75.61 75.98 1,943,853 -0.15(-0.19%)
Feb 17, 2021 75.97 76.69 74.31 76.13 3,146,034 -0.55(-0.72%)
Feb 16, 2021 79.25 79.57 76.37 76.68 3,817,114 -2.93(-3.68%)
Feb 12, 2021 80.22 81.13 79.26 79.61 1,836,362 -1.23(-1.52%)
Feb 11, 2021 80.42 81.77 80.01 80.84 1,719,743 +0.86(+1.08%)
Feb 10, 2021 79.21 80.88 78.50 79.98 2,309,876 +0.74(+0.93%)
Feb 09, 2021 80.55 80.73 78.81 79.24 2,755,708 -1.12(-1.40%)
Feb 08, 2021 78.31 80.47 78.06 80.37 2,568,212 +2.85(+3.67%)
Feb 05, 2021 75.33 78.26 74.41 77.52 3,018,694 +2.85(+3.81%)
Feb 04, 2021 74.25 75.52 73.17 74.67 2,929,893 +0.51(+0.69%)
Feb 03, 2021 74.71 75.37 73.82 74.16 2,575,904 -0.84(-1.12%)
Feb 02, 2021 74.96 75.52 73.49 75.00 2,320,026 +0.32(+0.43%)
Feb 01, 2021 75.03 75.40 73.53 74.68 2,804,699 +0.28(+0.38%)
Jan 29, 2021 73.76 75.22 72.81 74.40 5,396,779 +0.00(+0.00%)
Jan 28, 2021 72.37 75.17 71.33 74.40 3,544,586 +2.07(+2.87%)
Jan 27, 2021 74.37 76.29 71.88 72.33 3,972,693 -3.03(-4.02%)
Jan 26, 2021 78.00 80.65 74.37 75.36 5,150,518 -1.14(-1.49%)
Jan 25, 2021 76.15 78.38 75.85 76.50 5,490,532 +1.22(+1.62%)
Jan 22, 2021 73.63 75.61 72.94 75.28 3,800,310 +1.10(+1.49%)
Jan 21, 2021 73.92 75.72 73.03 74.18 3,975,052 +1.41(+1.94%)
Jan 20, 2021 69.51 73.78 69.19 72.76 4,818,683 +3.68(+5.33%)
Jan 19, 2021 68.30 69.55 67.69 69.08 4,066,086 +1.89(+2.81%)
Jan 15, 2021 66.98 68.08 66.88 67.19 2,448,483 +0.32(+0.48%)
Jan 14, 2021 67.18 67.18 66.24 66.87 3,574,210 +0.30(+0.45%)
Jan 13, 2021 67.42 69.22 66.41 66.57 3,040,312 +0.28(+0.42%)
Jan 12, 2021 66.08 66.45 64.95 66.29 3,742,070 +0.36(+0.54%)
Jan 11, 2021 64.52 66.74 63.84 65.93 2,481,629 +1.07(+1.64%)
Jan 08, 2021 67.28 67.53 64.47 64.87 3,191,389 -1.68(-2.52%)
Jan 07, 2021 64.01 66.77 64.01 66.54 3,545,825 +2.75(+4.31%)
Jan 06, 2021 63.34 64.41 62.31 63.79 4,496,379 -0.54(-0.84%)
Jan 05, 2021 64.92 65.33 64.11 64.34 2,666,260 -0.90(-1.38%)
Jan 04, 2021 67.08 67.33 63.84 65.24 3,550,229 -1.53(-2.29%)
Dec 31, 2020 66.77 66.77 66.77 1,555,108 -1.16(-1.71%)
Dec 30, 2020 67.82 69.04 67.80 67.93 1,555,108 +0.13(+0.19%)
Dec 29, 2020 68.56 68.81 67.50 67.80 2,676,327 -0.40(-0.58%)
Dec 28, 2020 69.75 69.76 68.02 68.20 2,047,098 -1.40(-2.02%)
Dec 24, 2020 68.54 69.96 67.95 69.61 1,686,996 +1.07(+1.55%)
Dec 23, 2020 70.24 70.28 68.30 68.54 2,792,247 -1.52(-2.17%)
Dec 22, 2020 70.24 70.82 69.56 70.06 1,895,424 -0.18(-0.26%)
Dec 21, 2020 69.95 70.96 68.90 70.25 2,530,100 -0.70(-0.98%)
Dec 18, 2020 71.26 71.46 70.51 70.94 5,287,258 -0.23(-0.33%)
Dec 17, 2020 69.85 72.37 69.85 71.17 4,805,212 +2.22(+3.22%)
Dec 16, 2020 69.20 69.35 67.98 68.96 2,063,967 +0.22(+0.32%)
Dec 15, 2020 68.55 69.47 68.41 68.73 2,169,138 +0.53(+0.78%)
Dec 14, 2020 68.69 69.44 68.14 68.20 2,748,346 +0.47(+0.70%)
Dec 11, 2020 67.77 69.02 67.33 67.73 2,093,700 -0.06(-0.09%)
Dec 10, 2020 67.12 68.43 66.75 67.78 2,297,994 +0.06(+0.09%)
Dec 09, 2020 70.10 70.10 66.98 67.73 5,033,587 -0.89(-1.30%)
Dec 08, 2020 70.85 71.24 68.23 68.62 3,596,756 -2.88(-4.02%)
Dec 07, 2020 69.16 71.58 68.44 71.49 2,906,848 +2.45(+3.55%)
Dec 04, 2020 69.62 69.88 68.23 69.04 2,732,660 -1.04(-1.48%)
Dec 03, 2020 67.21 70.38 67.12 70.08 2,841,493 +3.17(+4.73%)
Dec 02, 2020 69.39 69.60 66.69 66.91 3,963,746 -2.72(-3.91%)
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.