Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

148.48 +3.02 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.915 6.145 5.812 6.043 5,139,093 +0.07(+1.14%)
Dec 30, 2008 5.658 6.009 5.385 5.975 5,098,213 +0.40(+7.21%)
Dec 29, 2008 5.641 5.710 5.333 5.573 4,882,224 -0.05(-0.91%)
Dec 26, 2008 5.718 5.966 5.581 5.624 0 -0.15(-2.52%)
Dec 24, 2008 5.983 5.983 5.727 5.769 1,414,252 -0.08(-1.32%)
Dec 23, 2008 6.069 6.205 5.804 5.846 5,326,515 -0.18(-2.98%)
Dec 22, 2008 6.393 6.496 5.769 6.026 5,955,070 -0.33(-5.24%)
Dec 19, 2008 6.727 6.838 6.231 6.359 15,091,728 -0.20(-3.00%)
Dec 18, 2008 7.231 7.650 6.291 6.556 13,220,535 -0.62(-8.69%)
Dec 17, 2008 6.496 7.607 6.453 7.180 11,199,715 +0.52(+7.83%)
Dec 16, 2008 5.889 6.718 5.881 6.658 9,618,922 +0.66(+10.97%)
Dec 15, 2008 6.410 6.496 5.855 6.000 7,342,610 -0.65(-9.77%)
Dec 12, 2008 6.137 6.915 6.094 6.650 0 +0.21(+3.18%)
Dec 11, 2008 7.017 7.137 6.334 6.445 8,246,610 -0.68(-9.59%)
Dec 10, 2008 6.889 7.188 6.419 7.128 9,349,792 +0.49(+7.34%)
Dec 09, 2008 7.146 7.470 6.513 6.641 9,082,657 -0.62(-8.59%)
Dec 08, 2008 7.299 7.351 6.710 7.265 8,872,801 +0.28(+4.04%)
Dec 05, 2008 6.522 7.026 6.069 6.983 0 +0.30(+4.48%)
Dec 04, 2008 6.094 7.316 6.026 6.684 15,405,724 +0.46(+7.42%)
Dec 03, 2008 5.975 6.547 5.428 6.222 13,904,473 +0.55(+9.64%)
Dec 02, 2008 5.239 5.684 5.103 5.675 7,863,703 +0.53(+10.30%)
Dec 01, 2008 5.684 5.846 5.051 5.145 9,021,446 -0.73(-12.37%)
Nov 28, 2008 6.359 6.633 5.680 5.872 5,674,012 -0.56(-8.64%)
Nov 26, 2008 5.710 6.923 5.479 6.428 18,416,002 +0.53(+8.99%)
Nov 25, 2008 4.487 6.359 4.487 5.898 25,127,290 +1.62(+38.00%)
Nov 24, 2008 3.761 4.547 3.633 4.274 10,904,788 +0.56(+15.21%)
Nov 21, 2008 4.103 4.103 3.239 3.710 16,386,367 -0.15(-3.98%)
Nov 20, 2008 4.060 4.487 3.804 3.863 9,069,919 -0.22(-5.44%)
Nov 19, 2008 4.633 4.701 4.069 4.086 11,838,192 -0.67(-14.03%)
Nov 18, 2008 4.906 5.077 4.504 4.752 9,340,179 -0.18(-3.64%)
Nov 17, 2008 4.855 5.137 4.752 4.932 8,994,614 -0.02(-0.35%)
Nov 14, 2008 4.966 5.616 4.744 4.949 0 -0.24(-4.61%)
Nov 13, 2008 4.786 5.188 4.239 5.188 14,457,288 +0.42(+8.78%)
Nov 12, 2008 5.257 5.257 4.701 4.769 9,674,767 -0.64(-11.85%)
Nov 11, 2008 5.197 5.573 5.009 5.410 8,129,794 +0.08(+1.44%)
Nov 10, 2008 6.069 6.103 5.248 5.333 8,276,367 -0.55(-9.30%)
Nov 07, 2008 6.205 6.308 5.684 5.881 12,246,925 -0.38(-6.01%)
Nov 06, 2008 5.881 6.291 5.624 6.257 18,395,836 +0.44(+7.49%)
Nov 05, 2008 5.710 6.804 5.607 5.821 14,335,855 -0.05(-0.87%)
Nov 04, 2008 5.992 6.171 5.701 5.872 10,420,073 +0.16(+2.84%)
Nov 03, 2008 6.522 6.590 5.598 5.710 11,913,341 -0.60(-9.49%)
Oct 31, 2008 5.445 6.308 5.316 6.308 0 +0.77(+13.89%)
Oct 30, 2008 5.214 5.684 5.154 5.539 15,455,135 +0.44(+8.72%)
Oct 29, 2008 4.385 5.410 4.274 5.094 18,878,966 +0.68(+15.50%)
Oct 28, 2008 4.205 4.667 3.701 4.410 12,962,312 +0.39(+9.79%)
Oct 27, 2008 4.154 4.521 3.992 4.017 11,810,722 -0.32(-7.30%)
Oct 24, 2008 3.923 4.778 3.863 4.333 17,091,288 -0.05(-1.17%)
Oct 23, 2008 5.590 5.692 3.923 4.385 29,023,346 -1.16(-20.96%)
Oct 22, 2008 5.667 6.094 5.428 5.547 13,117,887 -0.25(-4.28%)
Oct 21, 2008 5.949 6.274 5.786 5.795 9,388,606 -0.36(-5.83%)
Oct 20, 2008 5.940 6.214 5.735 6.154 9,696,943 +0.37(+6.35%)
Oct 17, 2008 5.829 6.069 5.658 5.786 0 -0.52(-8.27%)
Oct 16, 2008 6.145 6.462 5.530 6.308 19,332,594 +0.05(+0.82%)
Oct 15, 2008 6.735 6.889 6.026 6.257 14,131,836 -0.76(-10.84%)
Oct 14, 2008 7.829 7.898 6.641 7.017 13,980,254 -0.32(-4.42%)
Oct 13, 2008 7.915 8.026 7.017 7.342 13,090,625 +0.05(+0.70%)
Oct 10, 2008 6.504 7.419 6.137 7.291 22,431,874 +0.34(+4.92%)
Oct 09, 2008 8.684 8.684 6.778 6.949 17,670,458 -1.38(-16.53%)
Oct 08, 2008 7.624 8.958 7.513 8.325 21,519,628 -0.04(-0.51%)
Oct 07, 2008 8.992 9.163 8.205 8.368 15,098,522 -0.68(-7.47%)
Oct 06, 2008 9.017 9.291 8.316 9.043 16,253,053 -0.42(-4.43%)
Oct 03, 2008 10.60 10.80 9.342 9.462 0 -0.86(-8.36%)
Oct 02, 2008 11.22 11.43 10.22 10.33 10,410,472 -1.03(-9.04%)
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.