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 (%)
Apr 26, 2024	144.93	147.85	144.74	145.33	2,057,427	+1.13(+0.78%)
Apr 25, 2024	142.88	144.83	140.00	144.20	2,261,839	-1.92(-1.31%)
Apr 24, 2024	147.61	149.95	144.99	146.12	2,474,165	-1.91(-1.29%)
Apr 23, 2024	144.55	149.15	143.47	148.03	2,337,551	+4.96(+3.47%)
Apr 22, 2024	143.45	144.19	141.20	143.07	3,108,843	+0.88(+0.62%)
Apr 19, 2024	146.12	146.83	141.47	142.19	3,393,605	-3.69(-2.53%)
Apr 18, 2024	153.00	154.00	145.58	145.88	5,503,534	+0.14(+0.10%)
Apr 17, 2024	147.30	148.20	144.96	145.74	3,183,215	-0.31(-0.21%)
Apr 16, 2024	147.20	147.35	144.11	146.05	3,085,784	-3.02(-2.03%)
Apr 15, 2024	151.09	153.39	148.52	149.07	2,742,318	-2.64(-1.74%)
Apr 12, 2024	149.48	151.75	148.97	151.71	2,833,153	+1.02(+0.68%)
Apr 11, 2024	149.23	151.80	148.85	150.69	2,932,933	+2.44(+1.65%)
Apr 10, 2024	151.05	152.70	148.17	148.25	3,525,780	-10.12(-6.39%)
Apr 09, 2024	158.44	158.99	155.94	158.37	1,756,446	+1.63(+1.04%)
Apr 08, 2024	158.60	159.20	155.60	156.74	1,513,104	-1.78(-1.12%)
Apr 05, 2024	156.13	158.66	155.74	158.52	1,640,043	+2.39(+1.53%)
Apr 04, 2024	159.99	161.04	155.87	156.13	1,769,574	-1.69(-1.07%)
Apr 03, 2024	154.50	158.17	154.31	157.82	1,646,787	+2.17(+1.39%)
Apr 02, 2024	156.89	157.46	154.29	155.65	2,425,672	-6.23(-3.85%)

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.