Indicators

D.R.Horton (NY: DHI )

149.97 +0.47 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.51	47.51	47.51	0	-0.25(-0.53%)
Dec 28, 2017	47.53	47.80	47.44	47.76	1,562,323	+0.30(+0.63%)
Dec 27, 2017	47.45	47.74	47.33	47.46	2,790,981	+0.05(+0.10%)
Dec 26, 2017	47.31	47.49	47.25	47.42	1,266,535	+0.13(+0.28%)
Dec 22, 2017	47.48	47.72	47.26	47.29	2,537,656	-0.09(-0.20%)
Dec 21, 2017	47.28	47.64	47.20	47.38	2,920,068	+0.14(+0.30%)
Dec 20, 2017	47.43	47.68	47.02	47.24	4,236,722	-0.02(-0.04%)
Dec 19, 2017	47.98	48.18	47.22	47.26	3,334,042	-0.60(-1.26%)
Dec 18, 2017	47.55	48.02	47.50	47.86	3,110,219	+0.81(+1.72%)
Dec 15, 2017	46.96	47.27	46.82	47.05	6,543,930	+0.22(+0.48%)
Dec 14, 2017	46.57	47.31	46.38	46.83	3,986,196	+0.49(+1.06%)
Dec 13, 2017	46.71	46.83	46.32	46.34	3,961,658	-0.18(-0.38%)
Dec 12, 2017	46.51	47.33	46.38	46.51	4,033,706	-0.44(-0.93%)
Dec 11, 2017	47.27	47.43	46.75	46.95	3,718,761	-0.29(-0.61%)
Dec 08, 2017	47.24	47.39	46.38	47.24	3,342,012	+0.58(+1.24%)
Dec 07, 2017	46.66	47.22	45.97	46.66	4,222,046	+0.42(+0.91%)
Dec 06, 2017	46.53	47.04	46.16	46.24	5,373,684	-0.49(-1.06%)
Dec 05, 2017	46.19	47.26	45.82	46.74	4,730,027	-0.32(-0.67%)
Dec 04, 2017	47.79	47.88	47.01	47.05	4,431,192	+0.14(+0.30%)

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.