Indicators

D.R.Horton (NY: DHI )

141.82 -4.06 (-2.78%)

Streaming Delayed Price Updated: 3:39 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	84.07	87.32		87.19	3,648,201	+3.10(+3.68%)
Jan 28, 2022	82.35	84.16	78.81	84.09	4,643,144	+1.98(+2.42%)
Jan 27, 2022	84.05	85.87	81.41	82.11	4,410,382	-1.79(-2.13%)
Jan 26, 2022	88.83	89.75	83.10	83.90	6,377,617	-3.52(-4.02%)
Jan 25, 2022	86.72	87.95	85.04	87.41	5,139,490	-1.60(-1.80%)
Jan 24, 2022	84.00	89.10	83.17	89.02	4,499,135	+3.15(+3.66%)
Jan 21, 2022	86.57	88.83	85.32	85.87	4,698,911	-0.48(-0.55%)
Jan 20, 2022	89.47	89.89	86.05	86.35	3,783,728	-1.93(-2.18%)
Jan 19, 2022	89.80	90.70	87.97	88.27	4,270,245	-3.02(-3.31%)
Jan 18, 2022	94.69	95.25	90.99	91.29	3,943,311	-4.99(-5.19%)
Jan 14, 2022				96.29	0	-1.20(-1.23%)
Jan 13, 2022	101.30	101.79	96.57	97.49	3,892,862	+0.32(+0.33%)
Jan 12, 2022	96.44	98.25	96.03	97.17	2,793,177	+0.68(+0.71%)
Jan 11, 2022	93.46	97.16	92.76	96.48	4,166,303	+2.94(+3.14%)
Jan 10, 2022	91.51	93.67	90.20	93.54	4,280,129	+0.47(+0.50%)
Jan 07, 2022	99.29	99.29	92.93	93.07	6,765,209	-6.12(-6.17%)
Jan 06, 2022	100.31	100.49	97.94	99.19	3,982,216	-1.53(-1.52%)
Jan 05, 2022	102.86	105.64	100.61	100.72	3,587,162	-2.59(-2.51%)
Jan 04, 2022	103.42	104.32	102.36	103.31	3,584,574	+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.