Skip to main content

D.R.Horton (NY: DHI )

196.75 +2.56 (+1.32%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 91.72 93.60 91.72 92.51 3,496,508 -0.08(-0.08%)
Jul 29, 2021 89.30 93.00 89.26 92.59 2,716,601 +4.09(+4.62%)
Jul 28, 2021 89.89 90.43 88.07 88.49 2,564,289 -1.79(-1.99%)
Jul 27, 2021 89.42 90.60 88.08 90.29 1,884,394 +0.60(+0.67%)
Jul 26, 2021 91.61 92.01 88.94 89.69 3,184,923 -1.00(-1.10%)
Jul 23, 2021 88.97 91.14 88.16 90.69 5,042,750 +3.79(+4.36%)
Jul 22, 2021 84.58 87.18 83.85 86.89 5,756,422 -1.77(-2.00%)
Jul 21, 2021 86.45 88.91 86.19 88.67 3,426,609 +2.34(+2.71%)
Jul 20, 2021 84.52 86.75 83.97 86.33 3,341,001 +2.20(+2.62%)
Jul 19, 2021 82.59 84.81 82.19 84.13 4,260,360 +0.47(+0.57%)
Jul 16, 2021 84.42 85.45 83.47 83.66 2,269,320 -0.72(-0.85%)
Jul 15, 2021 83.58 84.56 82.99 84.37 2,066,720 +0.26(+0.31%)
Jul 14, 2021 84.67 85.14 83.60 84.11 2,304,248 +0.25(+0.30%)
Jul 13, 2021 85.73 85.94 83.55 83.86 3,173,090 -2.44(-2.83%)
Jul 12, 2021 85.98 86.57 85.08 86.30 2,801,579 -0.52(-0.60%)
Jul 09, 2021 87.12 87.76 86.37 86.83 2,363,082 +0.47(+0.54%)
Jul 08, 2021 86.57 88.16 85.79 86.36 4,242,140 -3.78(-4.19%)
Jul 07, 2021 88.31 90.84 88.11 90.14 2,559,765 +2.03(+2.30%)
Jul 06, 2021 89.53 89.85 87.06 88.12 3,638,597 -1.42(-1.58%)
Jul 02, 2021 90.53 90.73 89.12 89.53 1,547,030 -0.44(-0.48%)
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.