Indicators

D.R.Horton (NY: DHI )

143.62 -2.35 (-1.61%)

Streaming Delayed Price Updated: 11:24 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	76.97	77.05	74.95	76.70	3,123,006	-0.28(-0.36%)
Jul 28, 2022	76.61	77.89	75.44	76.97	3,026,823	+0.45(+0.59%)
Jul 27, 2022	74.14	77.33	72.62	76.52	4,006,165	+2.58(+3.48%)
Jul 26, 2022	73.38	74.51	72.90	73.95	3,631,264	-0.13(-0.17%)
Jul 25, 2022	75.24	75.83	73.71	74.08	2,856,807	-2.00(-2.62%)
Jul 22, 2022	75.61	78.05	74.89	76.07	4,086,327	+1.53(+2.06%)
Jul 21, 2022	71.26	75.00	69.35	74.54	6,524,522	+2.70(+3.76%)
Jul 20, 2022	73.14	73.14	71.68	71.83	6,271,092	-1.18(-1.62%)
Jul 19, 2022	71.90	73.25	70.72	73.01	3,604,417	+1.68(+2.36%)
Jul 18, 2022	72.29	73.05	70.95	71.33	2,820,809	-0.87(-1.21%)
Jul 15, 2022	72.81	73.11	70.42	72.21	2,697,488	+0.81(+1.13%)
Jul 14, 2022	71.61	72.13	70.08	71.40	3,911,000	-1.10(-1.52%)
Jul 13, 2022	70.77	73.57	69.81	72.50	4,081,610	-0.63(-0.86%)
Jul 12, 2022	71.58	74.19	71.46	73.13	4,482,935	+1.11(+1.54%)
Jul 11, 2022	71.59	72.81	71.49	72.02	2,477,498	-0.09(-0.12%)
Jul 08, 2022	70.82	72.61	70.82	72.11	2,045,978	+0.56(+0.78%)
Jul 07, 2022	71.07	71.85	69.96	71.55	2,240,979	+0.74(+1.04%)
Jul 06, 2022	71.59	71.82	68.94	70.81	3,230,378	-0.45(-0.63%)
Jul 05, 2022	67.87	71.34	67.87	71.26	4,277,295	+2.37(+3.44%)

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.