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

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
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 (%)
Feb 27, 2009 7.169 7.692 7.066 7.238 0 -0.02(-0.24%)
Feb 26, 2009 7.803 8.051 7.135 7.255 11,557,704 -0.38(-4.94%)
Feb 25, 2009 7.452 7.910 7.118 7.632 17,180,862 +0.01(+0.11%)
Feb 24, 2009 6.946 8.034 6.929 7.623 15,580,968 +0.76(+11.11%)
Feb 23, 2009 6.707 7.186 6.647 6.861 13,217,044 +0.33(+5.12%)
Feb 20, 2009 6.184 6.732 6.150 6.527 17,654,758 +0.07(+1.06%)
Feb 19, 2009 7.512 7.512 6.415 6.458 17,893,094 -0.77(-10.66%)
Feb 18, 2009 7.717 7.974 7.143 7.229 19,410,604 -0.41(-5.38%)
Feb 17, 2009 7.221 7.837 7.118 7.640 18,557,138 -0.03(-0.45%)
Feb 13, 2009 7.203 7.786 6.964 7.675 18,817,988 +0.42(+5.79%)
Feb 12, 2009 6.938 7.332 6.647 7.255 15,571,097 -0.02(-0.24%)
Feb 11, 2009 7.126 7.563 6.844 7.272 17,449,070 +0.27(+3.92%)
Feb 10, 2009 7.580 8.051 6.869 6.998 17,524,426 -0.74(-9.52%)
Feb 09, 2009 8.214 8.223 7.452 7.734 14,422,779 -0.09(-1.20%)
Feb 06, 2009 6.929 8.403 6.904 7.829 28,060,844 +0.92(+13.26%)
Feb 05, 2009 6.424 7.015 6.424 6.912 17,091,158 +0.47(+7.31%)
Feb 04, 2009 6.270 6.827 6.253 6.441 17,091,894 +0.09(+1.35%)
Feb 03, 2009 5.490 6.698 5.490 6.355 22,651,296 +1.12(+21.44%)
Feb 02, 2009 5.054 5.439 4.908 5.233 9,955,103 +0.13(+2.52%)
Jan 30, 2009 5.165 5.268 5.002 5.105 0 -0.17(-3.25%)
Jan 29, 2009 5.850 6.004 5.156 5.276 10,596,004 -0.73(-12.13%)
Jan 28, 2009 5.739 6.167 5.627 6.004 9,090,606 +0.52(+9.53%)
Jan 27, 2009 5.576 5.713 5.353 5.482 5,984,658 -0.07(-1.23%)
Jan 26, 2009 5.550 5.910 5.302 5.550 10,935,283 +0.09(+1.57%)
Jan 23, 2009 5.122 5.739 4.985 5.465 8,959,817 +0.27(+5.28%)
Jan 22, 2009 5.199 5.396 5.045 5.191 7,022,518 -0.22(-4.11%)
Jan 21, 2009 5.310 5.439 4.899 5.413 10,258,074 +0.21(+4.12%)
Jan 20, 2009 5.764 5.859 5.122 5.199 12,052,434 -0.61(-10.47%)
Jan 16, 2009 5.747 5.979 5.379 5.807 8,872,625 +0.15(+2.73%)
Jan 15, 2009 5.662 6.081 5.293 5.653 10,313,760 +0.03(+0.46%)
Jan 14, 2009 6.133 6.133 5.567 5.627 7,548,272 -0.54(-8.75%)
Jan 13, 2009 6.193 6.424 5.880 6.167 8,009,693 -0.03(-0.42%)
Jan 12, 2009 6.895 6.895 6.133 6.193 8,662,745 -0.56(-8.25%)
Jan 09, 2009 6.827 6.946 6.167 6.749 14,127,869 -0.23(-3.31%)
Jan 08, 2009 6.236 7.024 6.236 6.981 7,465,303 +0.50(+7.66%)
Jan 07, 2009 6.715 6.818 6.373 6.484 6,774,087 -0.37(-5.37%)
Jan 06, 2009 7.092 7.186 6.732 6.852 9,910,783 +0.00(+0.00%)
Jan 05, 2009 6.338 6.929 6.124 6.852 8,912,063 +0.57(+8.99%)
Jan 02, 2009 6.081 6.373 5.867 6.287 0 +0.23(+3.82%)
Jan 01, 2009 5.927 6.158 5.824 6.056 0 +0.00(+0.00%)
Dec 31, 2008 5.927 6.158 5.824 6.056 5,128,273 +0.07(+1.14%)
Dec 30, 2008 5.670 6.021 5.396 5.987 5,087,480 +0.40(+7.21%)
Dec 29, 2008 5.653 5.722 5.345 5.585 4,871,945 -0.05(-0.91%)
Dec 26, 2008 5.730 5.979 5.593 5.636 0 -0.15(-2.52%)
Dec 24, 2008 5.996 5.996 5.739 5.782 1,411,274 -0.08(-1.32%)
Dec 23, 2008 6.081 6.218 5.816 5.859 5,315,300 -0.18(-2.98%)
Dec 22, 2008 6.407 6.510 5.782 6.039 5,942,532 -0.33(-5.24%)
Dec 19, 2008 6.741 6.852 6.244 6.373 15,059,954 -0.20(-3.00%)
Dec 18, 2008 7.246 7.666 6.304 6.570 13,192,701 -0.63(-8.69%)
Dec 17, 2008 6.510 7.623 6.467 7.195 11,176,135 +0.52(+7.83%)
Dec 16, 2008 5.901 6.732 5.893 6.672 9,598,670 +0.66(+10.97%)
Dec 15, 2008 6.424 6.510 5.867 6.013 7,327,151 -0.65(-9.77%)
Dec 12, 2008 6.150 6.929 6.107 6.664 0 +0.21(+3.18%)
Dec 11, 2008 7.032 7.152 6.347 6.458 8,229,248 -0.69(-9.59%)
Dec 10, 2008 6.904 7.203 6.433 7.143 9,330,107 +0.49(+7.34%)
Dec 09, 2008 7.161 7.486 6.527 6.655 9,063,535 -0.63(-8.59%)
Dec 08, 2008 7.315 7.366 6.724 7.280 8,854,120 +0.28(+4.04%)
Dec 05, 2008 6.535 7.041 6.081 6.998 0 +0.30(+4.48%)
Dec 04, 2008 6.107 7.332 6.039 6.698 15,373,288 +0.46(+7.42%)
Dec 03, 2008 5.987 6.561 5.439 6.236 13,875,198 +0.55(+9.64%)
Dec 02, 2008 5.251 5.696 5.113 5.687 7,847,146 +0.53(+10.30%)
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.