Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.21	11.24	11.05	11.07	2,889,153	-0.11(-1.02%)
Dec 29, 2011	10.85	11.22	10.78	11.18	7,420,501	+0.47(+4.43%)
Dec 28, 2011	10.84	10.85	10.58	10.71	3,438,599	-0.13(-1.22%)
Dec 27, 2011	10.91	10.98	10.82	10.84	3,060,331	-0.09(-0.80%)
Dec 23, 2011	11.01	11.11	10.81	10.93	3,353,365	-0.29(-2.58%)
Dec 21, 2011	10.96	11.28	10.73	11.21	7,204,012	+0.31(+2.82%)
Dec 20, 2011	10.55	10.99	10.55	10.91	11,681,390	+0.59(+5.70%)
Dec 19, 2011	10.64	10.71	10.28	10.32	5,764,224	-0.21(-2.00%)
Dec 16, 2011	10.59	10.73	10.50	10.53	7,799,248	+0.07(+0.67%)
Dec 15, 2011	10.40	10.58	10.34	10.46	5,487,951	+0.20(+1.97%)
Dec 14, 2011	10.31	10.45	10.22	10.26	10,454,225	-0.32(-2.99%)
Dec 13, 2011	11.21	11.31	10.52	10.57	11,972,902	-0.54(-4.82%)
Dec 12, 2011	10.91	11.19	10.82	11.11	7,980,167	+0.00(+0.00%)
Dec 09, 2011	10.77	11.14	10.77	11.11	5,541,763	+0.38(+3.52%)
Dec 08, 2011	11.02	11.07	10.70	10.73	5,909,235	-0.40(-3.62%)
Dec 07, 2011	11.16	11.21	10.94	11.14	6,436,341	+0.01(+0.08%)
Dec 06, 2011	11.07	11.23	10.92	11.13	11,990,366	+0.06(+0.55%)
Dec 05, 2011	10.66	11.07	10.61	11.07	18,933,714	+0.63(+6.06%)
Dec 02, 2011	10.62	10.64	10.41	10.43	7,379,797	-0.04(-0.34%)

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.