Indicators

D.R.Horton (NY: DHI )

150.31 +1.83 (+1.23%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	83.90	87.13		87.01	3,655,898	+3.09(+3.68%)
Jan 28, 2022	82.18	83.98	78.65	83.91	4,652,940	+1.98(+2.42%)
Jan 27, 2022	83.88	85.69	81.24	81.94	4,419,687	-1.78(-2.13%)
Jan 26, 2022	88.64	89.56	82.93	83.72	6,391,073	-3.51(-4.02%)
Jan 25, 2022	86.54	87.77	84.86	87.23	5,150,333	-1.60(-1.80%)
Jan 24, 2022	83.83	88.91	83.00	88.83	4,508,627	+3.14(+3.66%)
Jan 21, 2022	86.39	88.64	85.14	85.69	4,708,825	-0.48(-0.55%)
Jan 20, 2022	89.28	89.70	85.86	86.17	3,791,711	-1.92(-2.18%)
Jan 19, 2022	89.61	90.51	87.79	88.09	4,279,254	-3.01(-3.31%)
Jan 18, 2022	94.50	95.05	90.80	91.10	3,951,631	-4.98(-5.19%)
Jan 14, 2022				96.08	0	-1.20(-1.23%)
Jan 13, 2022	101.09	101.58	96.37	97.28	3,901,076	+0.32(+0.33%)
Jan 12, 2022	96.24	98.04	95.83	96.96	2,799,070	+0.68(+0.71%)
Jan 11, 2022	93.27	96.95	92.56	96.28	4,175,093	+2.94(+3.14%)
Jan 10, 2022	91.32	93.47	90.01	93.34	4,289,159	+0.47(+0.50%)
Jan 07, 2022	99.08	99.08	92.73	92.88	6,779,483	-6.10(-6.17%)
Jan 06, 2022	100.10	100.28	97.73	98.98	3,990,618	-1.53(-1.52%)
Jan 05, 2022	102.64	105.42	100.39	100.51	3,594,731	-2.58(-2.51%)
Jan 04, 2022	103.20	104.10	102.14	103.10	3,592,137	+0.45(+0.44%)

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.