Indicators

D.R.Horton (NY: DHI )

151.40 +0.14 (+0.09%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	107.47	108.78	107.02	108.64	2,097,176	+1.46(+1.37%)
Apr 27, 2023	105.68	107.21	105.49	107.17	2,591,082	+2.24(+2.14%)
Apr 26, 2023	106.04	106.64	104.46	104.93	2,600,302	-2.12(-1.98%)
Apr 25, 2023	107.47	107.98	106.55	107.04	2,739,822	-0.30(-0.28%)
Apr 24, 2023	105.35	107.37	104.81	107.34	2,815,760	+1.91(+1.81%)
Apr 21, 2023	106.53	107.56	104.93	105.43	3,776,851	-1.01(-0.95%)
Apr 20, 2023	106.34	109.18	105.62	106.44	9,171,093	+5.68(+5.64%)
Apr 19, 2023	100.43	101.44	99.42	100.76	3,816,795	-0.32(-0.31%)
Apr 18, 2023	99.20	101.27	99.12	101.08	3,407,537	+2.67(+2.71%)
Apr 17, 2023	97.09	98.45	96.86	98.41	3,035,750	+1.22(+1.25%)
Apr 14, 2023	96.52	97.60	96.28	97.19	3,154,356	+0.27(+0.28%)
Apr 13, 2023	98.14	98.56	96.79	96.92	3,133,914	-0.87(-0.89%)
Apr 12, 2023	99.46	100.08	97.55	97.79	2,821,266	-0.90(-0.91%)
Apr 11, 2023	96.64	99.28	96.09	98.69	4,400,420	+3.51(+3.69%)
Apr 10, 2023	94.30	95.66	94.18	95.18	2,698,963	+0.57(+0.61%)
Apr 06, 2023	96.05	96.10	93.20	94.61	3,608,479	-1.73(-1.80%)
Apr 05, 2023	96.46	97.21	95.46	96.34	3,532,839	-0.02(-0.02%)
Apr 04, 2023	96.79	97.37	95.68	96.36	3,143,788	-0.70(-0.72%)

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.