Indicators

D.R.Horton (NY: DHI )

145.33 +1.13 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.18	30.22	29.16	29.22	3,082,206	-0.96(-3.18%)
Feb 27, 2006	30.65	30.78	29.98	30.18	2,406,456	-0.75(-2.41%)
Feb 24, 2006	31.01	31.04	30.67	30.92	1,293,242	-0.05(-0.17%)
Feb 23, 2006	31.69	31.69	30.89	30.97	1,896,841	-0.45(-1.44%)
Feb 22, 2006	30.11	31.78	29.98	31.43	4,084,974	+1.40(+4.68%)
Feb 21, 2006	29.67	30.14	29.20	30.02	3,259,317	+0.47(+1.59%)
Feb 17, 2006	30.00	30.24	29.46	29.55	2,294,843	-0.45(-1.51%)
Feb 16, 2006	29.32	30.40	29.22	30.00	3,672,145	+0.95(+3.27%)
Feb 15, 2006	28.57	29.59	28.51	29.05	3,585,050	+0.72(+2.54%)
Feb 14, 2006	27.90	28.48	27.36	28.33	3,037,258	+0.44(+1.57%)
Feb 13, 2006	28.21	28.27	27.73	27.90	2,476,740	-0.32(-1.12%)
Feb 10, 2006	28.39	28.45	27.86	28.21	3,894,671	-0.55(-1.91%)
Feb 09, 2006	28.74	29.40	28.50	28.76	3,297,844	-0.01(-0.03%)
Feb 08, 2006	29.08	29.08	28.19	28.77	4,938,419	-0.07(-0.24%)
Feb 07, 2006	29.27	29.67	28.65	28.84	5,974,461	-1.10(-3.66%)
Feb 06, 2006	30.41	30.54	29.78	29.94	2,082,357	-0.47(-1.55%)
Feb 03, 2006	29.55	30.60	29.24	30.41	3,281,032	+0.42(+1.40%)
Feb 02, 2006	30.96	31.00	29.64	29.99	3,963,671	-0.87(-2.83%)

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.