Indicators

D.R.Horton (NY: DHI )

142.48 +0.29 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.82	24.94	23.74	24.84	8,009,469	+1.06(+4.46%)
Jan 30, 2007	24.02	24.17	23.74	23.78	3,076,542	-0.07(-0.29%)
Jan 29, 2007	23.74	24.09	23.68	23.85	2,675,243	+0.07(+0.29%)
Jan 26, 2007	24.23	24.36	23.57	23.78	5,135,565	-0.37(-1.52%)
Jan 25, 2007	24.58	24.75	23.94	24.15	5,650,584	-0.43(-1.74%)
Jan 24, 2007	24.13	24.66	23.85	24.57	5,292,574	+0.32(+1.34%)
Jan 23, 2007	23.72	25.11	23.72	24.25	13,474,730	+1.06(+4.57%)
Jan 22, 2007	23.53	23.61	22.93	23.19	3,142,411	-0.34(-1.45%)
Jan 19, 2007	23.35	23.68	23.00	23.53	4,841,084	+0.38(+1.62%)
Jan 18, 2007	23.13	23.39	22.93	23.15	3,736,519	+0.10(+0.44%)
Jan 17, 2007	22.68	23.29	22.68	23.05	5,524,461	+0.53(+2.35%)
Jan 16, 2007	22.74	22.86	22.19	22.52	6,301,085	-0.04(-0.19%)
Jan 12, 2007	22.20	22.68	22.16	22.56	3,988,647	+0.37(+1.66%)
Jan 11, 2007	21.75	22.28	21.70	22.20	2,969,958	+0.46(+2.12%)
Jan 10, 2007	21.58	21.90	21.51	21.74	3,178,680	-0.03(-0.16%)
Jan 09, 2007	21.84	22.01	21.66	21.77	3,177,861	+0.07(+0.32%)
Jan 08, 2007	22.09	22.12	21.41	21.70	4,745,615	-0.38(-1.74%)
Jan 05, 2007	22.35	22.44	21.96	22.09	3,446,368	-0.12(-0.54%)
Jan 04, 2007	22.28	22.72	21.99	22.21	3,097,952	-0.05(-0.23%)

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.