Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

148.48 +3.02 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 87.37 88.14 86.92 87.75 4,078,905 -0.14(-0.15%)
Jun 29, 2021 86.68 89.02 86.68 87.88 2,718,325 +0.90(+1.04%)
Jun 28, 2021 86.86 87.24 85.98 86.98 2,838,660 +0.71(+0.82%)
Jun 25, 2021 86.62 87.35 85.87 86.27 5,893,109 -0.46(-0.53%)
Jun 24, 2021 87.42 87.43 85.93 86.73 3,574,442 -0.33(-0.38%)
Jun 23, 2021 88.53 88.53 85.82 87.06 2,499,911 -1.28(-1.45%)
Jun 22, 2021 88.49 88.81 87.45 88.34 2,417,983 +0.42(+0.47%)
Jun 21, 2021 87.68 88.66 87.15 87.92 3,328,666 +0.59(+0.68%)
Jun 18, 2021 85.07 88.62 84.83 87.33 5,558,295 +1.04(+1.20%)
Jun 17, 2021 84.30 87.42 84.22 86.29 4,369,527 +1.50(+1.76%)
Jun 16, 2021 86.33 86.57 84.24 84.80 5,489,136 -1.29(-1.50%)
Jun 15, 2021 85.97 86.66 85.06 86.09 2,564,530 +0.66(+0.77%)
Jun 14, 2021 86.59 86.69 85.07 85.43 3,977,750 -0.73(-0.85%)
Jun 11, 2021 85.88 86.60 84.93 86.16 3,358,394 +0.86(+1.01%)
Jun 10, 2021 87.30 87.39 84.41 85.29 7,019,051 -2.76(-3.13%)
Jun 09, 2021 90.37 90.66 87.84 88.05 2,113,173 -2.15(-2.38%)
Jun 08, 2021 90.89 90.89 89.46 90.20 1,723,393 +0.54(+0.61%)
Jun 07, 2021 90.11 90.19 88.88 89.65 2,167,559 -0.24(-0.27%)
Jun 04, 2021 89.09 90.04 87.79 89.89 2,406,373 +1.21(+1.37%)
Jun 03, 2021 89.34 89.53 87.26 88.68 3,178,013 -1.58(-1.75%)
Jun 02, 2021 92.29 92.56 90.10 90.26 3,337,897 -2.03(-2.20%)
Jun 01, 2021 93.85 93.97 91.13 92.29 2,649,200 -0.23(-0.25%)
May 28, 2021 93.38 93.84 91.92 92.53 1,750,817 -0.28(-0.30%)
May 27, 2021 92.18 93.16 91.56 92.81 4,409,287 +1.25(+1.37%)
May 26, 2021 90.83 92.88 90.61 91.56 3,363,171 +1.06(+1.17%)
May 25, 2021 89.02 91.42 89.02 90.50 3,944,758 +2.04(+2.31%)
May 24, 2021 88.58 89.07 88.17 88.46 2,363,104 +0.55(+0.63%)
May 21, 2021 89.23 90.11 87.20 87.90 3,834,787 -0.95(-1.07%)
May 20, 2021 88.59 90.26 88.35 88.86 3,647,422 +0.19(+0.22%)
May 19, 2021 87.54 89.17 86.45 88.66 6,153,575 -0.90(-1.01%)
May 18, 2021 93.21 93.33 89.33 89.56 4,281,625 -3.31(-3.57%)
May 17, 2021 93.28 93.60 90.30 92.88 3,161,159 -0.62(-0.66%)
May 14, 2021 93.22 93.83 91.66 93.50 2,314,333 +1.28(+1.39%)
May 13, 2021 90.12 92.87 89.97 92.22 5,753,833 +2.54(+2.84%)
May 12, 2021 95.81 95.82 89.58 89.67 8,020,920 -7.04(-7.28%)
May 11, 2021 99.55 100.30 96.25 96.71 3,948,888 -4.71(-4.64%)
May 10, 2021 100.58 103.79 99.84 101.42 2,764,811 +0.56(+0.56%)
May 07, 2021 98.66 101.15 97.79 100.86 2,511,266 +2.50(+2.54%)
May 06, 2021 99.00 99.23 96.93 98.36 2,195,049 -0.20(-0.21%)
May 05, 2021 99.15 99.30 97.51 98.57 2,300,319 +0.05(+0.05%)
May 04, 2021 97.28 98.66 96.29 98.52 2,322,094 +0.79(+0.80%)
May 03, 2021 96.54 98.33 95.95 97.73 3,275,556 +2.48(+2.60%)
Apr 30, 2021 97.77 97.77 95.01 95.25 5,273,342 -3.08(-3.13%)
Apr 29, 2021 97.58 98.53 96.64 98.33 2,363,568 +1.61(+1.66%)
Apr 28, 2021 97.54 97.80 96.26 96.72 2,701,678 -0.75(-0.77%)
Apr 27, 2021 97.94 99.43 97.23 97.47 4,027,238 +0.16(+0.17%)
Apr 26, 2021 95.46 97.78 95.12 97.31 3,814,983 +2.13(+2.24%)
Apr 23, 2021 92.74 95.49 92.06 95.17 4,182,309 +3.19(+3.47%)
Apr 22, 2021 88.09 92.03 87.02 91.99 5,628,914 +1.57(+1.74%)
Apr 21, 2021 89.33 90.83 89.25 90.42 2,651,379 +1.33(+1.49%)
Apr 20, 2021 92.53 92.96 87.87 89.09 3,078,522 -3.67(-3.96%)
Apr 19, 2021 93.82 93.91 91.96 92.76 2,430,237 -0.63(-0.67%)
Apr 16, 2021 90.70 93.81 90.60 93.39 4,195,002 +3.22(+3.57%)
Apr 15, 2021 91.09 91.14 89.97 90.17 2,860,339 +0.21(+0.24%)
Apr 14, 2021 89.92 90.92 89.43 89.96 2,000,466 -0.30(-0.33%)
Apr 13, 2021 90.37 90.70 89.03 90.26 2,681,120 -0.59(-0.65%)
Apr 12, 2021 91.02 91.41 90.05 90.85 2,707,201 -0.17(-0.19%)
Apr 09, 2021 88.64 91.28 88.09 91.03 2,239,026 +2.38(+2.69%)
Apr 08, 2021 89.47 89.66 88.42 88.64 2,101,545 -0.68(-0.76%)
Apr 07, 2021 90.86 91.08 88.67 89.32 2,354,957 -1.17(-1.30%)
Apr 06, 2021 89.56 91.29 89.17 90.49 2,900,509 +0.72(+0.80%)
Apr 05, 2021 88.86 89.91 87.92 89.78 2,560,736 +1.54(+1.75%)
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.