Indicators

D.R.Horton (NY: DHI )

151.50 +0.53 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.74	23.03	22.64	22.64	2,411,299	-0.09(-0.41%)
Dec 28, 2006	22.54	23.00	22.39	22.74	2,710,108	+0.02(+0.08%)
Dec 27, 2006	22.41	22.74	22.33	22.72	3,166,980	+0.40(+1.80%)
Dec 26, 2006	22.05	22.42	22.05	22.32	1,827,369	+0.10(+0.46%)
Dec 22, 2006	22.65	22.86	21.98	22.21	2,433,061	-0.19(-0.84%)
Dec 21, 2006	22.50	22.58	22.23	22.40	1,975,370	-0.08(-0.34%)
Dec 20, 2006	22.76	22.81	22.33	22.48	3,426,244	-0.15(-0.64%)
Dec 19, 2006	22.86	22.96	22.37	22.62	4,426,448	-0.29(-1.27%)
Dec 18, 2006	23.50	23.51	22.80	22.92	2,871,096	-0.27(-1.14%)
Dec 15, 2006	23.10	23.33	22.96	23.18	5,808,997	+0.41(+1.80%)
Dec 14, 2006	22.89	23.21	22.74	22.77	3,672,054	-0.12(-0.52%)
Dec 13, 2006	22.99	23.33	22.84	22.89	4,161,568	+0.03(+0.11%)
Dec 12, 2006	22.95	22.97	22.59	22.86	4,356,016	-0.02(-0.07%)
Dec 11, 2006	22.80	23.18	22.73	22.88	1,966,712	+0.09(+0.38%)
Dec 08, 2006	23.21	23.56	22.65	22.80	3,352,771	-0.46(-1.98%)
Dec 07, 2006	23.59	23.68	22.83	23.26	6,146,181	-0.27(-1.16%)
Dec 06, 2006	23.18	23.77	23.10	23.53	6,485,237	+0.77(+3.38%)
Dec 05, 2006	22.48	23.16	22.48	22.76	4,984,873	+0.29(+1.29%)
Dec 04, 2006	22.86	22.86	22.32	22.47	3,383,541	-0.26(-1.13%)

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.