Indicators

D.R.Horton (NY: DHI )

149.14 +3.68 (+2.53%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.838	8.838	8.103	8.291	13,348,246	-0.32(-3.67%)
Mar 30, 2009	8.932	8.932	8.436	8.607	11,955,021	-0.74(-7.87%)
Mar 26, 2009	8.735	9.436	8.735	9.342	14,464,810	+0.74(+8.65%)
Mar 25, 2009	8.291	9.291	8.103	8.599	22,124,582	+0.47(+5.78%)
Mar 24, 2009	8.248	8.624	8.094	8.128	13,945,681	-0.32(-3.84%)
Mar 23, 2009	7.966	8.470	7.923	8.453	13,432,602	+1.30(+18.16%)
Mar 20, 2009	7.624	7.633	7.060	7.154	13,754,915	-0.84(-10.48%)
Mar 19, 2009	7.906	8.291	7.530	7.992	16,046,261	+0.24(+3.09%)
Mar 18, 2009	7.197	8.034	6.624	7.752	18,100,622	+0.56(+7.72%)
Mar 17, 2009	7.094	80.13	6.496	7.197	14,150,439	+0.33(+4.86%)
Mar 16, 2009	7.368	7.436	6.821	6.863	10,115,775	-0.39(-5.42%)
Mar 13, 2009	7.402	7.410	6.795	7.257	0	+0.07(+0.95%)
Mar 12, 2009	6.692	7.257	6.513	7.188	10,150,587	+0.34(+4.99%)
Mar 11, 2009	6.846	7.043	6.658	6.846	7,133,804	+0.09(+1.39%)
Mar 10, 2009	5.983	6.812	5.983	6.752	15,583,918	+0.86(+14.66%)
Mar 09, 2009	5.701	6.368	5.658	5.889	10,166,537	-0.03(-0.58%)
Mar 06, 2009	6.069	6.205	5.744	5.923	0	-0.07(-1.14%)
Mar 05, 2009	6.325	6.393	5.915	5.992	14,546,632	-0.59(-8.96%)
Mar 04, 2009	6.385	6.744	6.197	6.581	14,035,012	-0.30(-4.35%)

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.