Indicators

D.R.Horton (NY: DHI )

151.40 +0.14 (+0.09%)

Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	3.953	3.964	3.878	3.913	3,139,252	-0.04(-1.03%)
Feb 27, 2003	4.039	4.056	3.906	3.953	3,429,403	-0.07(-1.65%)
Feb 26, 2003	4.007	4.056	3.996	4.019	2,139,165	+0.00(+0.05%)
Feb 25, 2003	3.977	4.054	3.953	4.017	2,062,883	+0.05(+1.24%)
Feb 24, 2003	4.081	4.081	3.968	3.968	1,234,313	-0.12(-3.03%)
Feb 21, 2003	4.060	4.115	4.007	4.092	1,086,664	+0.06(+1.54%)
Feb 20, 2003	4.071	4.083	4.013	4.030	1,296,556	-0.04(-1.00%)
Feb 19, 2003	4.092	4.139	4.049	4.071	1,353,416	-0.07(-1.80%)
Feb 18, 2003	4.058	4.199	3.996	4.145	2,367,542	+0.24(+6.07%)
Feb 14, 2003	3.900	3.994	3.900	3.908	2,574,860	+0.02(+0.55%)
Feb 13, 2003	3.953	3.964	3.825	3.887	2,983,178	-0.07(-1.68%)
Feb 12, 2003	4.062	4.092	3.945	3.953	1,147,268	-0.11(-2.63%)
Feb 11, 2003	4.081	4.103	4.039	4.060	2,411,065	+0.02(+0.53%)
Feb 10, 2003	3.985	4.064	3.972	4.039	3,164,991	+0.09(+2.16%)
Feb 07, 2003	4.032	4.060	3.917	3.953	1,830,060	-0.06(-1.49%)
Feb 06, 2003	4.124	4.156	3.998	4.013	2,260,608	-0.13(-3.20%)
Feb 05, 2003	4.107	4.205	4.098	4.145	2,010,001	+0.04(+0.94%)
Feb 04, 2003	4.103	4.124	4.075	4.107	1,398,811	-0.02(-0.52%)

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.