Indicators

D.R.Horton (NY: DHI )

145.33 +1.13 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	162.33	164.85	164.81	164.55	1,740,475	+2.50(+1.54%)
Mar 27, 2024	160.44	162.14	160.01	162.05	1,210,837	+2.78(+1.75%)
Mar 26, 2024	160.41	161.34	159.11	159.27	1,391,034	-0.51(-0.32%)
Mar 25, 2024	161.04	162.03	159.68	159.78	1,621,097	-2.04(-1.26%)
Mar 22, 2024	161.98	162.75	161.21	161.82	1,673,824	+0.42(+0.26%)
Mar 21, 2024	160.46	162.75	160.40	161.40	2,397,916	+2.82(+1.78%)
Mar 20, 2024	156.09	158.81	155.22	158.58	1,738,245	+2.49(+1.60%)
Mar 19, 2024	151.40	156.61	151.06	156.09	2,918,556	+4.58(+3.02%)
Mar 18, 2024	151.43	153.66	149.90	151.51	2,476,107	-0.18(-0.12%)
Mar 15, 2024	149.11	152.95	149.11	151.69	7,783,719	+1.37(+0.91%)
Mar 14, 2024	154.23	155.44	148.80	150.32	5,424,696	-4.88(-3.14%)
Mar 13, 2024	155.06	157.35	154.59	155.20	2,396,754	+0.58(+0.38%)
Mar 12, 2024	152.55	155.47	151.56	154.62	1,773,767	+1.91(+1.25%)
Mar 11, 2024	153.23	153.54	150.89	152.71	2,458,038	-0.87(-0.57%)
Mar 08, 2024	155.76	156.29	152.51	153.58	1,941,666	-1.72(-1.11%)
Mar 07, 2024	153.64	157.25	153.53	155.30	2,985,432	+3.42(+2.25%)
Mar 06, 2024	152.43	152.94	150.66	151.88	2,364,638	+0.76(+0.50%)
Mar 05, 2024	152.25	155.01	150.33	151.12	2,552,089	-1.35(-0.89%)
Mar 04, 2024	154.57	156.08	151.89	152.47	2,527,584	-0.50(-0.33%)

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.