Indicators

D.R.Horton (NY: DHI )

147.74 -3.66 (-2.42%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.38	22.16	21.38	22.00	8,089,134	+0.67(+3.15%)
Jun 27, 2014	21.35	21.51	20.91	21.33	5,999,352	-0.04(-0.21%)
Jun 26, 2014	21.52	21.60	21.15	21.38	4,382,765	-0.16(-0.75%)
Jun 25, 2014	21.36	21.59	21.18	21.54	3,168,279	+0.15(+0.71%)
Jun 24, 2014	21.05	21.92	21.04	21.39	8,076,658	+0.26(+1.23%)
Jun 23, 2014	20.99	21.49	20.99	21.13	5,179,794	+0.03(+0.13%)
Jun 20, 2014	21.01	21.10	20.72	21.10	6,239,430	+0.13(+0.64%)
Jun 19, 2014	21.02	21.31	20.91	20.97	3,758,083	-0.02(-0.09%)
Jun 18, 2014	21.06	21.07	20.47	20.98	6,115,865	-0.04(-0.17%)
Jun 17, 2014	21.11	21.17	20.68	21.02	5,097,438	-0.21(-0.97%)
Jun 16, 2014	20.99	21.25	20.84	21.23	3,718,497	+0.24(+1.15%)
Jun 13, 2014	21.13	21.13	20.89	20.98	5,034,649	-0.07(-0.34%)
Jun 12, 2014	21.40	21.52	20.99	21.06	5,309,047	-0.40(-1.88%)
Jun 11, 2014	21.75	21.80	21.34	21.46	5,751,728	-0.38(-1.72%)
Jun 10, 2014	21.94	22.08	21.78	21.83	3,364,492	-0.03(-0.12%)
Jun 06, 2014	21.58	21.93	21.56	21.86	4,039,722	+0.38(+1.75%)
Jun 05, 2014	21.20	21.66	21.11	21.49	4,562,531	+0.28(+1.31%)
Jun 04, 2014	21.15	21.30	20.94	21.21	2,865,599	-0.04(-0.21%)
Jun 03, 2014	21.14	21.39	21.07	21.25	2,688,399	+0.00(+0.00%)

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.