Indicators

D.R.Horton (NY: DHI )

149.97 +0.47 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.023	6.100	5.866	5.968	11,629,460	-0.13(-2.21%)
Sep 27, 2002	6.378	6.436	6.090	6.103	2,360,991	-0.28(-4.32%)
Sep 26, 2002	6.234	6.452	6.218	6.378	2,649,504	+0.16(+2.52%)
Sep 25, 2002	6.007	6.311	5.987	6.221	4,710,750	+0.21(+3.58%)
Sep 24, 2002	6.116	6.154	5.962	6.007	2,619,787	-0.21(-3.40%)
Sep 23, 2002	6.317	6.442	6.154	6.218	1,930,209	-0.10(-1.57%)
Sep 20, 2002	6.192	6.410	6.192	6.317	2,632,657	+0.13(+2.07%)
Sep 19, 2002	6.442	6.507	6.170	6.189	3,965,950	-0.49(-7.34%)
Sep 18, 2002	7.032	7.084	6.651	6.680	3,814,556	-0.35(-5.01%)
Sep 17, 2002	7.148	7.183	6.987	7.032	2,899,877	-0.05(-0.72%)
Sep 16, 2002	7.003	7.180	6.914	7.084	1,639,122	+0.03(+0.36%)
Sep 13, 2002	6.795	7.080	6.763	7.058	2,272,541	+0.20(+2.95%)
Sep 12, 2002	7.084	7.084	6.853	6.856	1,879,667	-0.29(-4.12%)
Sep 11, 2002	7.135	7.202	7.068	7.151	1,400,215	+0.05(+0.77%)
Sep 10, 2002	7.228	7.237	6.962	7.096	2,158,353	-0.08(-1.16%)
Sep 09, 2002	6.952	7.212	6.859	7.180	3,014,066	+0.23(+3.32%)
Sep 06, 2002	6.866	6.987	6.712	6.949	2,287,283	+0.15(+2.26%)
Sep 05, 2002	6.750	6.939	6.683	6.795	2,840,209	+0.05(+0.71%)
Sep 04, 2002	6.346	6.769	6.346	6.747	3,732,659	+0.43(+6.74%)

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.