Indicators

D.R.Horton (NY: DHI )

150.97 -6.61 (-4.19%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	52.29	52.45	49.86	51.03	8,534,424	-2.48(-4.64%)
Feb 27, 2020	53.39	55.16	52.85	53.51	7,523,691	-0.68(-1.26%)
Feb 26, 2020	54.66	55.54	53.89	54.19	5,558,839	-1.46(-2.62%)
Feb 25, 2020	57.97	58.08	55.44	55.65	4,558,489	-2.24(-3.87%)
Feb 24, 2020	58.52	58.94	57.89	57.89	2,520,333	-1.39(-2.34%)
Feb 21, 2020	59.52	59.89	59.06	59.28	3,601,985	-0.16(-0.27%)
Feb 20, 2020	59.27	59.65	58.60	59.44	3,846,903	+0.16(+0.27%)
Feb 19, 2020	59.52	59.82	59.19	59.28	3,440,598	+0.05(+0.08%)
Feb 18, 2020	59.34	59.91	59.04	59.23	2,659,984	+0.02(+0.03%)
Feb 14, 2020	59.44	59.48	58.81	59.21	2,350,868	+0.13(+0.23%)
Feb 13, 2020	59.00	59.44	58.89	59.08	5,664,636	+0.07(+0.11%)
Feb 12, 2020	58.67	59.17	58.51	59.01	2,572,078	-0.25(-0.42%)
Feb 11, 2020	59.21	59.51	58.69	59.26	2,560,811	+0.33(+0.55%)
Feb 10, 2020	58.37	59.02	58.29	58.93	4,666,487	+0.79(+1.35%)
Feb 07, 2020	58.35	58.79	58.06	58.15	2,530,315	+0.26(+0.46%)
Feb 06, 2020	57.13	58.12	57.10	57.88	3,774,154	+0.88(+1.54%)
Feb 05, 2020	54.91	57.01	54.69	57.01	4,118,552	+1.92(+3.49%)
Feb 04, 2020	56.16	56.27	54.96	55.09	4,181,474	-1.02(-1.82%)

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.