Indicators

D.R.Horton (NY: DHI )

191.89 -5.17 (-2.62%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	17.09	17.64	16.97	17.58	4,756,740	+0.45(+2.60%)
Dec 28, 2012	17.23	17.33	16.99	17.14	3,434,737	-0.21(-1.23%)
Dec 27, 2012	17.31	17.47	16.98	17.35	4,325,626	+0.04(+0.21%)
Dec 26, 2012	17.50	17.69	17.27	17.31	2,936,053	-0.13(-0.77%)
Dec 24, 2012	17.60	17.81	17.43	17.45	1,940,201	-0.14(-0.81%)
Dec 21, 2012	17.69	17.69	17.17	17.59	8,656,193	-0.31(-1.74%)
Dec 20, 2012	17.75	18.08	17.59	17.90	6,673,367	+0.13(+0.75%)
Dec 19, 2012	17.95	18.04	17.50	17.77	7,643,268	-0.12(-0.65%)
Dec 18, 2012	17.54	17.97	17.48	17.88	8,207,494	+0.35(+1.98%)
Dec 17, 2012	16.77	17.57	16.74	17.54	5,997,704	+0.85(+5.07%)
Dec 14, 2012	16.81	16.87	16.56	16.69	3,647,774	-0.12(-0.74%)
Dec 13, 2012	17.02	17.26	16.74	16.82	5,019,680	-0.16(-0.94%)
Dec 12, 2012	16.45	17.16	16.37	16.98	11,460,027	+0.57(+3.50%)
Dec 11, 2012	16.38	16.56	16.22	16.40	6,670,251	+0.14(+0.87%)
Dec 10, 2012	16.47	16.59	16.15	16.26	7,084,155	-0.40(-2.39%)
Dec 07, 2012	16.64	16.90	16.37	16.66	4,235,265	+0.14(+0.86%)
Dec 06, 2012	16.38	16.62	16.17	16.52	4,931,900	+0.09(+0.54%)
Dec 05, 2012	16.78	16.83	16.22	16.43	9,143,757	-0.31(-1.85%)

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.