Indicators

D.R.Horton (NY: DHI )

151.50 +0.53 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.932	9.069	8.693	8.787	8,893,640	-0.22(-2.47%)
Nov 27, 2009	8.769	9.077	8.590	9.009	3,836,757	-0.10(-1.13%)
Nov 25, 2009	9.146	9.317	9.060	9.111	7,070,514	+0.07(+0.76%)
Nov 24, 2009	9.222	9.274	8.876	9.043	10,294,891	-0.07(-0.75%)
Nov 23, 2009	9.086	9.324	8.940	9.111	20,027,274	+0.25(+2.80%)
Nov 20, 2009	9.804	9.940	8.752	8.864	41,988,224	-1.61(-15.35%)
Nov 19, 2009	10.47	10.52	10.19	10.47	12,017,705	-0.10(-0.97%)
Nov 18, 2009	10.21	10.68	10.21	10.57	7,488,455	+0.20(+1.89%)
Nov 17, 2009	10.40	10.57	10.18	10.38	8,606,211	-0.15(-1.38%)
Nov 16, 2009	10.24	10.72	10.24	10.52	9,234,115	+0.32(+3.10%)
Nov 13, 2009	10.24	10.50	10.13	10.21	9,132,862	+0.07(+0.67%)
Nov 12, 2009	10.54	10.54	10.09	10.14	8,532,177	-0.43(-4.05%)
Nov 11, 2009	10.31	10.64	10.22	10.56	9,588,161	+0.57(+5.73%)
Nov 10, 2009	10.33	10.47	9.855	9.992	8,858,428	-0.38(-3.63%)
Nov 09, 2009	10.40	10.46	10.11	10.37	9,823,529	+0.09(+0.83%)
Nov 06, 2009	10.08	10.36	9.940	10.28	7,848,859	+0.33(+3.35%)
Nov 05, 2009	9.983	10.46	9.846	9.949	10,278,019	+0.06(+0.61%)
Nov 04, 2009	9.658	10.16	9.616	9.889	12,003,916	+0.31(+3.21%)
Nov 03, 2009	9.257	9.675	9.188	9.581	9,589,973	+0.25(+2.66%)

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.