Indicators

D.R.Horton (NY: DHI )

149.97 +0.47 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	49.72	50.41	49.72	50.19	3,589,643	+0.54(+1.09%)
Sep 27, 2019	50.00	50.02	49.43	49.64	2,323,530	-0.26(-0.52%)
Sep 26, 2019	50.40	50.52	49.41	49.90	2,190,526	-0.10(-0.21%)
Sep 25, 2019	49.65	50.24	49.57	50.01	4,099,869	+0.56(+1.14%)
Sep 24, 2019	49.69	50.01	49.27	49.44	4,303,853	-0.26(-0.52%)
Sep 23, 2019	49.03	50.17	49.03	49.70	7,625,758	+0.59(+1.20%)
Sep 20, 2019	48.49	49.26	48.43	49.11	5,482,138	+0.68(+1.40%)
Sep 19, 2019	48.35	48.67	48.03	48.43	4,375,307	+0.49(+1.01%)
Sep 18, 2019	47.28	48.01	46.89	47.95	4,986,937	+0.64(+1.35%)
Sep 17, 2019	46.71	47.53	46.69	47.31	11,780,302	+0.63(+1.35%)
Sep 16, 2019	47.08	47.44	46.60	46.68	5,332,600	-0.44(-0.93%)
Sep 13, 2019	47.83	48.03	46.66	47.12	3,805,368	-0.27(-0.56%)
Sep 12, 2019	47.38	48.20	47.31	47.39	5,144,704	+0.30(+0.65%)
Sep 11, 2019	47.34	47.62	47.03	47.08	5,539,456	+0.02(+0.04%)
Sep 10, 2019	47.01	47.13	46.15	47.06	4,305,308	-0.32(-0.68%)
Sep 09, 2019	47.80	47.91	47.19	47.39	3,567,339	-0.34(-0.72%)
Sep 06, 2019	47.73	48.12	47.64	47.73	2,893,201	+0.16(+0.34%)
Sep 05, 2019	48.40	48.45	46.97	47.57	4,105,596	-0.51(-1.07%)
Sep 04, 2019	47.55	48.36	47.38	48.08	3,602,926	+0.68(+1.43%)

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.