Indicators

D.R.Horton (NY: DHI )

149.50 +1.76 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.619	6.891	6.619	6.654	1,352,012	-0.01(-0.14%)
Aug 29, 2002	6.750	6.750	6.619	6.664	36,760,324	-0.15(-2.21%)
Aug 28, 2002	6.891	6.955	6.795	6.814	1,476,964	-0.13(-1.94%)
Aug 27, 2002	7.212	7.228	6.891	6.949	2,056,565	-0.19(-2.69%)
Aug 26, 2002	6.943	7.160	6.856	7.141	2,170,754	+0.20(+2.91%)
Aug 23, 2002	7.051	7.218	6.930	6.939	1,683,814	-0.17(-2.35%)
Aug 22, 2002	6.894	7.148	6.862	7.106	1,869,839	+0.21(+3.07%)
Aug 21, 2002	7.051	7.116	6.747	6.894	1,940,271	-0.09(-1.29%)
Aug 20, 2002	7.164	7.225	6.926	6.984	1,729,209	-0.07(-0.95%)
Aug 16, 2002	6.907	7.084	6.795	7.051	2,405,917	+0.08(+1.15%)
Aug 15, 2002	8.141	6.981	6.667	6.971	4,454,996	+0.41(+6.20%)
Aug 14, 2002	6.545	6.564	6.378	6.564	3,767,757	+0.02(+0.29%)
Aug 13, 2002	6.571	6.728	6.523	6.545	33,156,830	-0.03(-0.39%)
Aug 12, 2002	6.667	6.683	6.471	6.571	1,515,573	+0.10(+1.49%)
Aug 07, 2002	6.459	6.481	6.228	6.475	3,760,270	+0.11(+1.71%)
Aug 06, 2002	6.314	6.481	6.282	6.366	3,937,637	+0.24(+3.98%)
Aug 05, 2002	6.122	6.282	5.978	6.122	5,801,392	-0.12(-1.85%)
Aug 02, 2002	6.763	6.766	6.157	6.237	4,919,004	-0.57(-8.38%)

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.