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

D.R.Horton (NY: DHI )

197.06 +2.87 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 7.061 7.575 6.960 7.128 0 -0.02(-0.24%)
Feb 26, 2009 7.685 7.930 7.027 7.145 11,734,888 -0.37(-4.94%)
Feb 25, 2009 7.339 7.791 7.010 7.516 17,444,250 +0.01(+0.11%)
Feb 24, 2009 6.842 7.913 6.825 7.508 15,819,829 +0.75(+11.11%)
Feb 23, 2009 6.605 7.078 6.546 6.757 13,419,666 +0.33(+5.12%)
Feb 20, 2009 6.091 6.631 6.057 6.428 17,925,412 +0.07(+1.06%)
Feb 19, 2009 7.398 7.398 6.319 6.361 18,167,400 -0.76(-10.66%)
Feb 18, 2009 7.601 7.854 7.036 7.120 19,708,176 -0.40(-5.38%)
Feb 17, 2009 7.112 7.719 7.010 7.525 18,841,624 -0.03(-0.45%)
Feb 13, 2009 7.095 7.668 6.858 7.559 19,106,472 +0.41(+5.79%)
Feb 12, 2009 6.833 7.221 6.546 7.145 15,809,807 -0.02(-0.24%)
Feb 11, 2009 7.019 7.449 6.740 7.162 17,716,570 +0.30(+4.40%)
Feb 10, 2009 7.431 7.893 6.734 6.860 17,876,222 -0.72(-9.52%)
Feb 09, 2009 8.052 8.061 7.305 7.582 14,712,311 -0.09(-1.20%)
Feb 06, 2009 6.793 8.237 6.768 7.675 28,624,156 +0.90(+13.26%)
Feb 05, 2009 6.298 6.877 6.298 6.776 17,434,256 +0.46(+7.31%)
Feb 04, 2009 6.146 6.692 6.130 6.314 17,435,008 +0.08(+1.35%)
Feb 03, 2009 5.382 6.566 5.382 6.230 23,106,012 +1.10(+21.44%)
Feb 02, 2009 4.954 5.332 4.811 5.130 10,154,948 +0.13(+2.52%)
Jan 30, 2009 5.063 5.164 4.904 5.004 0 -0.17(-3.25%)
Jan 29, 2009 5.735 5.886 5.055 5.172 10,808,715 -0.71(-12.13%)
Jan 28, 2009 5.626 6.046 5.517 5.886 9,273,096 +0.51(+9.53%)
Jan 27, 2009 5.466 5.601 5.248 5.374 6,104,797 -0.07(-1.23%)
Jan 26, 2009 5.441 5.794 5.198 5.441 11,154,805 +0.08(+1.57%)
Jan 23, 2009 5.021 5.626 4.887 5.357 9,139,682 +0.27(+5.28%)
Jan 22, 2009 5.097 5.290 4.946 5.088 7,163,493 -0.22(-4.11%)
Jan 21, 2009 5.206 5.332 4.803 5.307 10,464,002 +0.21(+4.12%)
Jan 20, 2009 5.651 5.743 5.021 5.097 12,294,382 -0.60(-10.47%)
Jan 16, 2009 5.634 5.861 5.273 5.693 9,050,740 +0.15(+2.73%)
Jan 15, 2009 5.550 5.962 5.189 5.542 10,520,805 +0.03(+0.46%)
Jan 14, 2009 6.012 6.012 5.458 5.517 7,699,800 -0.53(-8.75%)
Jan 13, 2009 6.071 6.298 5.764 6.046 8,170,485 -0.03(-0.41%)
Jan 12, 2009 6.759 6.759 6.012 6.071 8,836,647 -0.55(-8.25%)
Jan 09, 2009 6.692 6.810 6.046 6.617 14,411,481 -0.23(-3.31%)
Jan 08, 2009 6.113 6.885 6.113 6.843 7,615,166 +0.49(+7.66%)
Jan 07, 2009 6.583 6.684 6.247 6.356 6,910,074 -0.36(-5.37%)
Jan 06, 2009 6.952 7.045 6.600 6.717 10,109,739 +0.00(+0.00%)
Jan 05, 2009 6.214 6.793 6.004 6.717 9,090,969 +0.55(+8.99%)
Jan 02, 2009 5.962 6.247 5.752 6.163 0 +0.23(+3.82%)
Jan 01, 2009 5.811 6.037 5.710 5.936 0 +0.00(+0.00%)
Dec 31, 2008 5.811 6.037 5.710 5.936 5,231,222 +0.07(+1.14%)
Dec 30, 2008 5.559 5.903 5.290 5.869 5,189,609 +0.39(+7.21%)
Dec 29, 2008 5.542 5.609 5.240 5.475 4,969,747 -0.05(-0.91%)
Dec 26, 2008 5.617 5.861 5.483 5.525 0 -0.14(-2.52%)
Dec 24, 2008 5.878 5.878 5.626 5.668 1,439,605 -0.08(-1.32%)
Dec 23, 2008 5.962 6.096 5.701 5.743 5,422,003 -0.18(-2.98%)
Dec 22, 2008 6.281 6.382 5.668 5.920 6,061,826 -0.33(-5.24%)
Dec 19, 2008 6.608 6.717 6.121 6.247 15,362,277 -0.19(-3.00%)
Dec 18, 2008 7.104 7.515 6.180 6.440 13,457,539 -0.61(-8.69%)
Dec 17, 2008 6.382 7.473 6.340 7.053 11,400,492 +0.51(+7.83%)
Dec 16, 2008 5.785 6.600 5.777 6.541 9,791,360 +0.65(+10.97%)
Dec 15, 2008 6.298 6.382 5.752 5.894 7,474,241 -0.64(-9.77%)
Dec 12, 2008 6.029 6.793 5.987 6.533 0 +0.20(+3.18%)
Dec 11, 2008 6.894 7.011 6.222 6.331 8,394,447 -0.67(-9.59%)
Dec 10, 2008 6.768 7.062 6.306 7.003 9,517,406 +0.48(+7.34%)
Dec 09, 2008 7.020 7.339 6.398 6.524 9,245,482 -0.61(-8.59%)
Dec 08, 2008 7.171 7.221 6.591 7.137 9,031,863 +0.28(+4.04%)
Dec 05, 2008 6.407 6.902 5.962 6.860 0 +0.29(+4.48%)
Dec 04, 2008 5.987 7.188 5.920 6.566 15,681,902 +0.49(+7.98%)
Dec 03, 2008 5.839 6.398 5.304 6.081 14,228,009 +0.53(+9.64%)
Dec 02, 2008 5.120 5.555 4.987 5.546 8,046,679 +0.52(+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.