Skip to main content

D.R.Horton (NY: DHI )

165.06 +3.01 (+1.86%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.48 26.02 25.14 25.75 7,510,943 +0.43(+1.68%)
Mar 30, 2015 24.94 25.53 24.85 25.33 4,829,921 +0.52(+2.11%)
Mar 27, 2015 24.23 24.90 24.16 24.81 4,023,423 +0.67(+2.77%)
Mar 26, 2015 24.21 24.41 24.04 24.14 3,489,015 -0.20(-0.82%)
Mar 25, 2015 24.82 25.15 24.28 24.34 5,009,582 -0.47(-1.90%)
Mar 24, 2015 24.40 25.22 24.29 24.81 4,589,754 +0.28(+1.14%)
Mar 23, 2015 24.67 24.87 24.52 24.52 3,250,127 -0.19(-0.77%)
Mar 20, 2015 24.62 25.09 24.59 24.71 6,157,564 +0.34(+1.41%)
Mar 19, 2015 24.71 24.97 24.05 24.37 5,041,890 -0.14(-0.55%)
Mar 18, 2015 23.85 24.73 23.60 24.51 5,933,294 +0.67(+2.81%)
Mar 17, 2015 23.95 24.01 23.67 23.84 3,764,041 -0.24(-0.98%)
Mar 16, 2015 24.03 24.28 23.93 24.07 3,989,840 +0.24(+1.02%)
Mar 13, 2015 23.95 24.20 23.64 23.83 2,567,211 -0.23(-0.94%)
Mar 12, 2015 23.64 24.08 23.58 24.05 3,028,960 +0.55(+2.35%)
Mar 11, 2015 23.46 23.75 23.30 23.50 2,979,023 +0.07(+0.31%)
Mar 10, 2015 23.44 23.68 23.37 23.43 3,851,819 -0.27(-1.14%)
Mar 09, 2015 23.91 23.99 23.64 23.70 3,642,939 +0.04(+0.15%)
Mar 06, 2015 24.23 24.28 23.51 23.67 6,432,521 -0.77(-3.15%)
Mar 05, 2015 24.39 24.51 24.26 24.43 2,539,268 +0.14(+0.56%)
Mar 04, 2015 23.95 24.41 23.86 24.30 3,857,448 +0.27(+1.13%)
Mar 03, 2015 24.48 24.54 24.05 24.03 5,362,199 -0.52(-2.10%)
Mar 02, 2015 24.73 24.90 24.49 24.54 3,450,713 -0.15(-0.62%)
Feb 27, 2015 24.62 24.90 24.55 24.70 3,260,549 +0.08(+0.33%)
Feb 26, 2015 24.72 24.80 24.43 24.62 4,654,562 -0.14(-0.58%)
Feb 25, 2015 25.00 25.13 24.69 24.76 3,963,912 -0.23(-0.90%)
Feb 24, 2015 25.05 25.18 24.77 24.99 6,162,975 +0.44(+1.81%)
Feb 23, 2015 24.69 24.83 24.19 24.54 4,228,947 -0.16(-0.66%)
Feb 20, 2015 24.63 24.71 24.34 24.71 3,997,514 -0.01(-0.04%)
Feb 19, 2015 24.55 24.96 24.46 24.71 3,760,765 +0.10(+0.40%)
Feb 18, 2015 24.71 24.78 24.36 24.62 5,568,889 -0.14(-0.55%)
Feb 17, 2015 24.48 24.78 24.25 24.75 4,331,919 +0.16(+0.66%)
Feb 13, 2015 24.68 24.59 24.59 24.59 3,833,972 -0.14(-0.55%)
Feb 12, 2015 24.36 24.74 24.21 24.72 3,794,624 +0.45(+1.86%)
Feb 11, 2015 24.50 24.59 24.08 24.27 5,261,899 -0.05(-0.22%)
Feb 10, 2015 24.08 24.49 23.82 24.33 6,868,416 +0.41(+1.70%)
Feb 09, 2015 23.89 24.22 23.79 23.92 6,842,528 -0.04(-0.15%)
Feb 06, 2015 23.42 24.32 23.38 23.96 12,581,596 +0.64(+2.75%)
Feb 05, 2015 23.39 23.58 22.90 23.31 8,339,885 -0.12(-0.50%)
Feb 04, 2015 22.88 23.63 22.82 23.43 10,899,718 +0.45(+1.98%)
Feb 03, 2015 22.51 22.99 22.29 22.98 10,123,491 +0.56(+2.49%)
Feb 02, 2015 22.25 22.58 21.99 22.42 11,060,390 +0.30(+1.35%)
Jan 30, 2015 22.21 22.41 21.90 22.12 8,405,896 -0.29(-1.29%)
Jan 29, 2015 21.63 22.48 21.61 22.41 8,221,495 +0.87(+4.02%)
Jan 28, 2015 21.99 22.05 21.54 21.54 7,008,808 -0.25(-1.16%)
Jan 27, 2015 21.56 21.97 21.42 21.79 8,978,667 -0.20(-0.90%)
Jan 26, 2015 22.11 22.53 21.47 21.99 15,502,421 +1.15(+5.54%)
Jan 23, 2015 21.46 21.51 20.76 20.84 12,624,151 -0.53(-2.49%)
Jan 22, 2015 21.22 21.48 20.95 21.37 6,251,601 +0.25(+1.20%)
Jan 21, 2015 20.74 21.25 20.73 21.12 6,289,029 +0.41(+2.00%)
Jan 20, 2015 21.40 21.40 20.41 20.70 7,283,225 -0.73(-3.41%)
Jan 16, 2015 20.78 21.51 19.95 21.43 16,365,110 +0.52(+2.50%)
Jan 15, 2015 22.68 22.81 20.85 20.91 16,391,369 -1.77(-7.80%)
Jan 14, 2015 22.07 22.71 21.82 22.68 11,780,452 +0.29(+1.29%)
Jan 13, 2015 24.04 24.19 21.65 22.39 22,965,736 -1.14(-4.83%)
Jan 12, 2015 23.65 23.72 23.23 23.53 6,694,012 +0.02(+0.08%)
Jan 09, 2015 23.50 23.89 23.39 23.51 6,651,092 +0.12(+0.50%)
Jan 08, 2015 23.08 23.64 23.05 23.39 9,425,203 +0.52(+2.29%)
Jan 07, 2015 21.97 23.20 21.92 22.87 12,624,565 +1.12(+5.14%)
Jan 06, 2015 22.16 22.16 21.51 21.75 8,238,103 -0.30(-1.35%)
Jan 05, 2015 22.43 22.53 21.97 22.05 5,521,892 -0.47(-2.08%)
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.