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 (%)
Sep 29, 2017	36.46	37.13	36.28	37.05	9,743,267	+0.88(+2.44%)
Sep 28, 2017	35.36	36.20	35.28	36.17	10,302,250	+0.77(+2.18%)
Sep 27, 2017		35.47	34.64	35.40	8,604,424	+0.66(+1.90%)
Sep 26, 2017	34.52	34.90	34.49	34.74	3,996,009	+0.33(+0.97%)
Sep 25, 2017	34.06	34.48	33.93	34.41	3,312,960	+0.17(+0.49%)
Sep 22, 2017	34.22	34.46	34.08	34.24	3,449,631	+0.04(+0.11%)
Sep 21, 2017	34.37	34.48	34.04	34.21	2,859,100	-0.18(-0.51%)
Sep 20, 2017	34.86	34.90	34.14	34.38	4,460,626	-0.48(-1.38%)
Sep 19, 2017	34.73	35.06	34.68	34.86	5,078,677	+0.07(+0.21%)
Sep 18, 2017	34.53	34.92	34.47	34.79	4,982,285	+0.30(+0.86%)
Sep 15, 2017	34.55	34.69	34.23	34.49	5,875,150	-0.15(-0.43%)
Sep 14, 2017	34.26	34.78	33.99	34.64	6,410,713	+0.16(+0.46%)
Sep 13, 2017	34.94	34.97	33.77	34.48	8,368,839	-0.54(-1.54%)
Sep 12, 2017	34.34	35.06	34.24	35.02	5,010,841	+0.75(+2.19%)
Sep 11, 2017	33.80	34.42	33.59	34.27	5,208,135	+0.63(+1.88%)
Sep 08, 2017	33.33	33.85	33.18	33.64	4,031,680	+0.26(+0.78%)
Sep 07, 2017	33.62	33.62	33.25	33.38	3,822,310	-0.12(-0.36%)
Sep 06, 2017		33.52	32.88	33.50	4,740,520	+0.36(+1.09%)
Sep 05, 2017	33.57	33.66	32.75	33.14	2,748,573	-0.49(-1.46%)

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.