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 (%)
Jul 31, 2017	33.25	33.46	32.81	33.03	4,210,131	-0.15(-0.45%)
Jul 28, 2017	33.38	33.58	32.82	33.18	3,883,252	-0.20(-0.61%)
Jul 27, 2017	33.66	33.71	33.28	33.38	5,099,819	-0.20(-0.61%)
Jul 26, 2017	34.03	34.03	32.90	33.58	5,297,435	-0.66(-1.92%)
Jul 25, 2017	33.92	34.42	33.80	34.24	4,896,543	+0.41(+1.20%)
Jul 24, 2017	33.81	33.91	33.54	33.83	2,284,828	-0.05(-0.14%)
Jul 21, 2017	33.59	34.30	33.59	33.88	2,863,530	+0.26(+0.77%)
Jul 20, 2017	33.90	33.94	33.34	33.62	3,360,763	-0.29(-0.85%)
Jul 19, 2017	33.77	34.10	33.64	33.91	2,829,798	+0.21(+0.63%)
Jul 18, 2017	33.85	34.01	33.23	33.70	4,350,221	-0.25(-0.74%)
Jul 17, 2017	34.02	34.31	33.86	33.95	2,038,868	-0.02(-0.05%)
Jul 14, 2017	33.85	34.29	33.83	33.96	2,617,060	+0.19(+0.55%)
Jul 13, 2017	33.95	34.22	33.69	33.78	4,074,970	-0.07(-0.22%)
Jul 12, 2017	34.48	34.65	33.50	33.85	4,960,707	-0.37(-1.08%)
Jul 11, 2017	34.15	34.31	33.64	34.22	8,574,016	-0.18(-0.51%)
Jul 10, 2017	33.21	34.64	33.09	34.40	16,702,245	+1.28(+3.86%)
Jul 07, 2017	32.04	33.36	32.04	33.12	7,883,373	+1.20(+3.77%)
Jul 06, 2017	31.97	32.04	31.75	31.92	6,536,061	-0.13(-0.40%)
Jul 05, 2017	31.86	32.09	31.52	32.05	2,963,674	+0.25(+0.79%)

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.