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 (%)
May 29, 2009 7.529 8.009 7.512 7.889 13,134,741 +0.45(+5.98%)
May 28, 2009 8.043 8.146 7.306 7.443 19,256,642 -0.45(-5.75%)
May 27, 2009 8.146 8.600 7.880 7.897 13,395,336 -0.21(-2.64%)
May 26, 2009 7.606 8.218 7.606 8.111 9,832,377 +0.39(+5.11%)
May 22, 2009 7.854 7.949 7.597 7.717 6,646,333 -0.12(-1.53%)
May 21, 2009 8.103 8.184 7.675 7.837 10,455,685 -0.43(-5.18%)
May 20, 2009 8.702 8.942 8.180 8.266 14,166,510 -0.27(-3.11%)
May 19, 2009 8.128 8.737 8.128 8.531 17,806,572 +0.15(+1.84%)
May 18, 2009 7.957 8.437 7.726 8.377 14,738,395 +0.68(+8.79%)
May 15, 2009 7.829 8.163 7.632 7.700 11,128,254 -0.15(-1.86%)
May 14, 2009 7.743 8.120 7.478 7.846 14,263,734 +0.12(+1.55%)
May 13, 2009 7.966 8.009 7.675 7.726 14,260,188 -0.39(-4.85%)
May 12, 2009 8.471 8.685 7.931 8.120 12,672,337 -0.30(-3.56%)
May 11, 2009 8.420 8.745 8.188 8.420 12,772,220 -0.15(-1.70%)
May 08, 2009 8.651 8.771 8.128 8.565 17,920,628 -0.46(-5.12%)
May 07, 2009 9.139 9.208 8.056 9.028 31,332,834 -0.21(-2.32%)
May 06, 2009 10.06 10.48 9.122 9.242 26,478,632 -1.34(-12.63%)
May 05, 2009 10.93 11.38 10.12 10.58 18,164,590 -0.98(-8.45%)
May 04, 2009 11.47 11.55 11.34 11.55 12,463,362 +0.97(+9.14%)
May 01, 2009 11.13 11.34 10.42 10.59 10,023,741 -0.59(-5.29%)
Apr 30, 2009 11.29 11.45 10.90 11.18 14,556,591 +0.06(+0.54%)
Apr 29, 2009 11.14 11.49 10.84 11.12 9,975,525 +0.14(+1.25%)
Apr 28, 2009 10.83 11.27 10.57 10.98 10,731,965 -0.03(-0.23%)
Apr 27, 2009 10.87 11.77 10.69 11.01 15,466,879 -0.12(-1.08%)
Apr 24, 2009 10.40 11.25 10.17 11.13 15,205,907 +0.84(+8.16%)
Apr 23, 2009 10.32 10.66 9.645 10.29 10,482,773 -0.01(-0.08%)
Apr 22, 2009 10.12 10.78 9.799 10.30 12,085,326 +0.13(+1.26%)
Apr 21, 2009 9.448 10.20 9.216 10.17 10,981,020 +0.66(+6.94%)
Apr 20, 2009 10.22 10.39 9.370 9.507 9,368,469 -1.06(-10.05%)
Apr 17, 2009 9.953 10.80 9.944 10.57 12,101,469 +0.63(+6.38%)
Apr 16, 2009 9.670 10.14 9.208 9.936 11,397,205 +0.38(+3.94%)
Apr 15, 2009 8.737 9.859 8.737 9.559 15,048,522 +0.73(+8.24%)
Apr 14, 2009 9.208 9.379 8.711 8.831 6,971,538 -0.35(-3.82%)
Apr 13, 2009 8.994 9.285 8.711 9.182 5,951,169 +0.07(+0.75%)
Apr 09, 2009 8.702 9.199 8.565 9.113 9,784,956 +0.73(+8.68%)
Apr 08, 2009 9.396 9.396 7.983 8.385 19,065,154 -0.35(-4.02%)
Apr 07, 2009 9.173 9.216 8.565 8.737 8,922,924 -0.69(-7.36%)
Apr 06, 2009 9.679 9.901 9.113 9.430 15,232,977 -0.45(-4.51%)
Apr 03, 2009 9.302 9.936 9.071 9.876 11,817,885 +0.46(+4.91%)
Apr 02, 2009 8.985 9.550 8.985 9.413 14,410,886 +0.74(+8.49%)
Apr 01, 2009 8.009 8.797 7.957 8.677 12,502,005 +0.37(+4.43%)
Mar 31, 2009 8.857 8.857 8.120 8.308 13,320,143 -0.32(-3.67%)
Mar 30, 2009 8.951 8.951 8.454 8.625 11,929,850 -0.74(-7.87%)
Mar 26, 2009 8.754 9.456 8.754 9.362 14,434,356 +0.75(+8.65%)
Mar 25, 2009 8.308 9.310 8.120 8.617 22,078,000 +0.47(+5.78%)
Mar 24, 2009 8.266 8.642 8.111 8.146 13,916,320 -0.33(-3.84%)
Mar 23, 2009 7.983 8.488 7.940 8.471 13,404,321 +1.30(+18.16%)
Mar 20, 2009 7.640 7.649 7.075 7.169 13,725,955 -0.84(-10.48%)
Mar 19, 2009 7.923 8.308 7.546 8.009 16,012,477 +0.24(+3.09%)
Mar 18, 2009 7.212 8.051 6.638 7.769 18,062,512 +0.56(+7.72%)
Mar 17, 2009 7.109 80.30 6.510 7.212 14,120,647 +0.33(+4.86%)
Mar 16, 2009 7.383 7.452 6.835 6.878 10,094,477 -0.39(-5.42%)
Mar 13, 2009 7.418 7.426 6.809 7.272 0 +0.07(+0.95%)
Mar 12, 2009 6.707 7.272 6.527 7.203 10,129,216 +0.34(+4.99%)
Mar 11, 2009 6.861 7.058 6.672 6.861 7,118,785 +0.09(+1.39%)
Mar 10, 2009 5.996 6.827 5.996 6.767 15,551,107 +0.87(+14.66%)
Mar 09, 2009 5.713 6.381 5.670 5.901 10,145,133 -0.03(-0.58%)
Mar 06, 2009 6.081 6.218 5.756 5.936 0 -0.07(-1.14%)
Mar 05, 2009 6.338 6.407 5.927 6.004 14,516,005 -0.59(-8.96%)
Mar 04, 2009 6.398 6.758 6.210 6.595 14,005,462 -0.30(-4.35%)
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.