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 (%)
Feb 27, 2004	14.88	15.38	14.86	15.28	2,471,903	+0.40(+2.71%)
Feb 26, 2004	14.43	14.90	14.35	14.88	3,506,777	+0.24(+1.61%)
Feb 25, 2004	14.52	14.71	14.08	14.64	2,283,929	+0.22(+1.50%)
Feb 24, 2004	14.34	14.61	14.30	14.43	1,668,527	+0.12(+0.84%)
Feb 23, 2004	14.51	14.69	14.26	14.31	2,070,683	-0.19(-1.29%)
Feb 20, 2004	14.64	14.64	14.38	14.50	2,183,780	-0.17(-1.15%)
Feb 19, 2004	14.54	14.76	14.46	14.66	3,579,783	-0.14(-0.94%)
Feb 18, 2004	14.90	14.91	14.61	14.80	2,497,799	-0.28(-1.88%)
Feb 17, 2004	15.02	15.43	14.93	15.09	3,507,245	+0.45(+3.05%)
Feb 13, 2004	14.86	15.02	14.59	14.64	2,089,714	-0.16(-1.10%)
Feb 12, 2004	14.73	14.89	14.53	14.80	2,559,261	+0.12(+0.79%)
Feb 11, 2004	14.37	14.90	14.22	14.69	4,502,808	+0.32(+2.24%)
Feb 10, 2004	14.52	14.57	14.26	14.37	1,827,018	-0.11(-0.73%)
Feb 09, 2004	14.42	14.70	14.30	14.47	3,408,656	+0.05(+0.33%)
Feb 06, 2004	13.87	14.46	13.85	14.42	2,919,922	+0.65(+4.71%)
Feb 05, 2004	13.52	13.85	13.27	13.77	2,671,734	+0.25(+1.88%)
Feb 04, 2004	14.01	14.01	13.46	13.52	3,488,058	-0.52(-3.70%)
Feb 03, 2004	13.99	14.23	13.97	14.04	2,666,898	+0.22(+1.60%)

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.