Indicators

D.R.Horton (NY: DHI )

149.50 +1.76 (+1.19%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.64	53.17	52.58	52.87	1,940,790	+0.05(+0.09%)
Nov 27, 2019	52.92	53.30	52.69	52.82	6,305,738	-0.09(-0.16%)
Nov 26, 2019	52.36	53.02	52.16	52.91	6,325,530	+0.71(+1.36%)
Nov 25, 2019	51.54	52.22	51.54	52.20	3,832,230	+0.68(+1.31%)
Nov 22, 2019	51.58	52.01	51.35	51.52	4,132,215	+0.19(+0.37%)
Nov 21, 2019	51.96	52.40	51.30	51.33	2,941,790	-0.63(-1.21%)
Nov 20, 2019	51.81	52.38	51.53	51.96	5,553,735	+0.41(+0.79%)
Nov 19, 2019	52.02	52.21	51.32	51.55	3,372,769	-0.47(-0.90%)
Nov 18, 2019	51.10	52.34	51.00	52.01	5,602,528	+1.08(+2.11%)
Nov 15, 2019	51.92	51.95	50.82	50.94	6,231,826	-0.72(-1.40%)
Nov 14, 2019	51.67	52.43	51.30	51.66	9,213,969	-0.07(-0.13%)
Nov 13, 2019	51.68	52.68	51.46	51.73	10,482,788	+0.06(+0.11%)
Nov 12, 2019	52.29	53.01	49.34	51.67	10,064,363	+1.54(+3.08%)
Nov 11, 2019	48.80	50.13	48.72	50.13	4,551,927	+1.43(+2.93%)
Nov 08, 2019	48.57	49.07	48.43	48.70	3,344,716	+0.11(+0.24%)
Nov 07, 2019	49.56	49.74	47.79	48.59	5,123,424	-0.97(-1.96%)
Nov 06, 2019	48.41	49.62	48.30	49.56	5,073,185	+1.28(+2.64%)
Nov 05, 2019	48.71	48.71	47.90	48.28	7,285,928	-0.42(-0.86%)
Nov 04, 2019	50.80	51.02	48.41	48.70	6,521,547	-2.05(-4.03%)

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.