Indicators

D.R.Horton (NY: DHI )

151.40 +0.14 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.75	23.97	23.61	23.63	4,425,511	-0.21(-0.87%)
May 28, 2015	23.76	24.22	23.68	23.84	4,680,128	-0.02(-0.08%)
May 27, 2015	23.78	23.89	23.46	23.86	4,889,927	+0.09(+0.38%)
May 26, 2015	24.09	24.13	23.75	23.76	4,406,160	-0.34(-1.43%)
May 22, 2015	24.30	24.11	24.11	24.11	4,373,508	-0.23(-0.93%)
May 21, 2015	24.31	24.45	24.09	24.33	6,806,022	-0.02(-0.07%)
May 20, 2015	24.29	24.47	23.88	24.35	5,200,402	+0.14(+0.56%)
May 19, 2015	24.61	24.85	24.07	24.22	6,923,370	+0.28(+1.17%)
May 18, 2015	23.79	24.04	23.62	23.94	5,351,942	+0.14(+0.57%)
May 15, 2015	23.32	23.80	23.05	23.80	7,135,781	+0.47(+2.02%)
May 14, 2015	23.05	23.40	22.91	23.33	4,242,445	+0.46(+2.02%)
May 13, 2015	23.05	23.27	22.85	22.87	2,862,989	-0.09(-0.38%)
May 12, 2015	22.78	23.10	22.63	22.96	4,307,125	+0.00(+0.00%)
May 11, 2015	23.36	23.46	22.89	22.96	4,619,430	-0.43(-1.85%)
May 08, 2015	23.49	23.87	23.35	23.39	4,167,109	+0.18(+0.78%)
May 07, 2015	22.74	23.29	22.73	23.21	4,371,834	+0.41(+1.78%)
May 06, 2015	22.80	22.90	22.48	22.80	3,656,418	+0.08(+0.36%)
May 05, 2015	23.10	23.28	22.70	22.72	5,724,356	-0.40(-1.72%)
May 04, 2015	23.30	23.53	23.00	23.12	3,714,766	-0.15(-0.66%)

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.