Indicators

D.R.Horton (NY: DHI )

149.97 +0.47 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.46	55.15	52.90	53.17	6,899,550	-0.59(-1.09%)
May 28, 2020	57.45	57.54	53.51	53.76	5,051,256	-2.81(-4.96%)
May 27, 2020	55.50	56.57	54.63	56.57	7,815,604	+2.83(+5.26%)
May 26, 2020	54.36	54.85	53.06	53.74	4,739,167	+1.76(+3.39%)
May 22, 2020	51.32	52.21	50.76	51.98	2,690,658	+1.02(+2.00%)
May 21, 2020	50.18	51.77	50.04	50.96	4,205,180	+0.58(+1.15%)
May 20, 2020	51.30	51.52	49.34	50.38	3,986,340	+0.40(+0.81%)
May 19, 2020	49.26	51.47	48.95	49.98	5,889,550	+0.07(+0.13%)
May 18, 2020	47.79	50.50	47.66	49.91	5,006,137	+4.52(+9.96%)
May 15, 2020	43.81	45.70	43.34	45.39	3,009,531	+1.01(+2.27%)
May 14, 2020	42.89	44.43	42.13	44.38	3,501,054	+0.98(+2.26%)
May 13, 2020	45.03	45.03	42.75	43.40	5,715,339	-1.87(-4.12%)
May 12, 2020	46.84	47.02	45.22	45.27	2,918,037	-1.39(-2.99%)
May 11, 2020	46.58	47.30	46.20	46.66	2,990,911	-1.02(-2.14%)
May 08, 2020	46.19	47.90	45.46	47.68	3,197,776	+2.50(+5.54%)
May 07, 2020	45.98	46.52	44.85	45.18	4,167,088	-0.10(-0.21%)
May 06, 2020	45.60	46.01	44.94	45.27	4,420,512	-0.15(-0.34%)
May 05, 2020	44.91	46.40	44.66	45.43	4,388,934	+1.24(+2.80%)
May 04, 2020	43.89	44.57	43.46	44.19	4,500,394	-0.39(-0.88%)

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.