Indicators

D.R.Horton (NY: DHI )

147.64 -2.33 (-1.55%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.47	14.48	14.14	14.38	7,736,102	-0.14(-0.97%)
Apr 27, 2012	14.28	14.68	14.16	14.53	9,134,897	+0.33(+2.29%)
Apr 26, 2012	13.91	14.30	13.76	14.20	16,030,843	+0.38(+2.74%)
Apr 25, 2012	13.85	13.97	13.73	13.82	8,285,160	+0.15(+1.09%)
Apr 24, 2012	13.36	13.85	13.21	13.67	11,317,556	+0.42(+3.19%)
Apr 23, 2012	13.72	14.01	13.05	13.25	22,589,620	-0.28(-2.08%)
Apr 20, 2012	12.92	13.74	12.91	13.53	14,104,461	+0.67(+5.20%)
Apr 19, 2012	13.07	13.25	12.74	12.86	9,375,815	-0.22(-1.68%)
Apr 18, 2012	13.14	13.17	12.90	13.08	5,503,272	-0.13(-1.00%)
Apr 17, 2012	13.10	13.32	13.06	13.21	4,037,474	+0.21(+1.62%)
Apr 16, 2012	13.20	13.53	12.86	13.00	7,973,507	-0.04(-0.27%)
Apr 13, 2012	13.29	13.36	12.92	13.04	6,839,367	-0.33(-2.44%)
Apr 12, 2012	13.00	13.39	12.83	13.36	9,562,772	+0.40(+3.12%)
Apr 11, 2012	12.52	13.11	12.52	12.96	10,918,416	+0.60(+4.84%)
Apr 10, 2012	12.89	13.06	12.35	12.36	15,082,134	-0.57(-4.42%)
Apr 09, 2012	12.15	12.99	12.14	12.93	14,541,011	+0.57(+4.63%)
Apr 05, 2012	12.55	12.68	12.24	12.36	20,157,416	-0.23(-1.82%)
Apr 04, 2012	12.85	12.96	12.56	12.59	18,216,696	-0.46(-3.51%)
Apr 03, 2012	13.17	13.21	12.93	13.05	10,926,729	-0.17(-1.26%)

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.