Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

145.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.513 7.992 7.496 7.872 13,162,453 +0.44(+5.98%)
May 28, 2009 8.026 8.128 7.291 7.428 19,297,270 -0.45(-5.75%)
May 27, 2009 8.128 8.581 7.863 7.881 13,423,598 -0.21(-2.64%)
May 26, 2009 7.590 8.201 7.590 8.094 9,853,122 +0.39(+5.11%)
May 22, 2009 7.838 7.932 7.581 7.701 6,660,355 -0.12(-1.53%)
May 21, 2009 8.086 8.167 7.658 7.821 10,477,745 -0.43(-5.18%)
May 20, 2009 8.684 8.923 8.163 8.248 14,196,399 -0.26(-3.11%)
May 19, 2009 8.111 8.718 8.111 8.513 17,844,142 +0.15(+1.84%)
May 18, 2009 7.940 8.419 7.710 8.359 14,769,490 +0.68(+8.79%)
May 15, 2009 7.812 8.146 7.616 7.684 11,151,733 -0.15(-1.86%)
May 14, 2009 7.727 8.103 7.462 7.829 14,293,828 +0.12(+1.55%)
May 13, 2009 7.949 7.992 7.658 7.710 14,290,275 -0.39(-4.85%)
May 12, 2009 8.453 8.667 7.915 8.103 12,699,073 -0.30(-3.56%)
May 11, 2009 8.402 8.727 8.171 8.402 12,799,167 -0.15(-1.70%)
May 08, 2009 8.633 8.752 8.111 8.547 17,958,436 -0.46(-5.12%)
May 07, 2009 9.120 9.188 8.039 9.009 31,398,940 -0.21(-2.32%)
May 06, 2009 10.04 10.45 9.103 9.222 26,534,496 -1.33(-12.63%)
May 05, 2009 10.91 11.36 10.09 10.56 18,202,916 -0.97(-8.45%)
May 04, 2009 11.44 11.53 11.32 11.53 12,489,658 +0.97(+9.14%)
May 01, 2009 11.10 11.32 10.40 10.56 10,044,890 -0.59(-5.29%)
Apr 30, 2009 11.27 11.43 10.87 11.15 14,587,303 +0.06(+0.54%)
Apr 29, 2009 11.12 11.46 10.81 11.09 9,996,572 +0.14(+1.25%)
Apr 28, 2009 10.80 11.25 10.55 10.96 10,754,608 -0.03(-0.23%)
Apr 27, 2009 10.85 11.74 10.67 10.98 15,499,512 -0.12(-1.08%)
Apr 24, 2009 10.38 11.23 10.15 11.10 15,237,989 +0.84(+8.16%)
Apr 23, 2009 10.30 10.63 9.624 10.27 10,504,890 -0.01(-0.08%)
Apr 22, 2009 10.09 10.75 9.778 10.27 12,110,824 +0.13(+1.26%)
Apr 21, 2009 9.428 10.18 9.197 10.15 11,004,188 +0.66(+6.94%)
Apr 20, 2009 10.20 10.37 9.351 9.487 9,388,235 -1.06(-10.05%)
Apr 17, 2009 9.932 10.78 9.923 10.55 12,127,001 +0.63(+6.38%)
Apr 16, 2009 9.650 10.12 9.188 9.915 11,421,252 +0.38(+3.94%)
Apr 15, 2009 8.718 9.838 8.718 9.539 15,080,272 +0.73(+8.24%)
Apr 14, 2009 9.188 9.359 8.693 8.812 6,986,247 -0.35(-3.82%)
Apr 13, 2009 8.975 9.265 8.693 9.163 5,963,725 +0.07(+0.75%)
Apr 09, 2009 8.684 9.180 8.547 9.094 9,805,600 +0.73(+8.68%)
Apr 08, 2009 9.376 9.376 7.966 8.368 19,105,378 -0.35(-4.02%)
Apr 07, 2009 9.154 9.197 8.547 8.718 8,941,750 -0.69(-7.36%)
Apr 06, 2009 9.658 9.881 9.094 9.411 15,265,116 -0.44(-4.51%)
Apr 03, 2009 9.282 9.915 9.052 9.855 11,842,819 +0.46(+4.91%)
Apr 02, 2009 8.966 9.530 8.966 9.393 14,441,290 +0.74(+8.49%)
Apr 01, 2009 7.992 8.778 7.940 8.658 12,528,382 +0.37(+4.43%)
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.