Indicators

D.R.Horton (NY: DHI )

148.48 +3.02 (+2.08%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	90.35	91.82	90.33	91.48	2,081,081	+0.98(+1.08%)
Feb 27, 2023	91.32	91.77	90.00	90.50	1,896,441	+0.33(+0.36%)
Feb 24, 2023	89.21	90.83	88.84	90.18	2,477,683	-1.09(-1.19%)
Feb 23, 2023	90.63	91.56	89.59	91.27	2,163,583	+1.11(+1.23%)
Feb 22, 2023	90.10	91.01	89.56	90.16	3,663,502	+0.87(+0.97%)
Feb 21, 2023	90.97	92.68	89.10	89.29	4,814,912	-4.08(-4.37%)
Feb 17, 2023	95.25	95.39	92.15	93.36	5,083,690	-2.74(-2.85%)
Feb 16, 2023	96.68	96.92	95.33	96.10	3,411,660	-2.07(-2.11%)
Feb 15, 2023	96.89	98.89	96.68	98.17	2,467,277	+0.07(+0.07%)
Feb 14, 2023	98.37	99.53	97.53	98.10	2,289,347	-1.34(-1.34%)
Feb 13, 2023	97.59	99.53	97.21	99.44	2,562,125	+1.91(+1.96%)
Feb 10, 2023	96.10	97.72	96.04	97.53	2,413,217	+0.87(+0.90%)
Feb 09, 2023	97.84	98.13	96.58	96.66	2,601,294	+0.30(+0.31%)
Feb 08, 2023	97.82	98.08	95.71	96.36	3,291,300	-2.02(-2.05%)
Feb 07, 2023	96.20	98.92	96.00	98.38	2,631,945	+1.26(+1.29%)
Feb 06, 2023	97.53	97.89	96.12	97.12	3,204,587	-1.03(-1.05%)
Feb 03, 2023	98.80	100.29	97.89	98.15	2,691,508	-3.42(-3.37%)
Feb 02, 2023	100.05	102.76	99.70	101.57	3,094,585	+3.00(+3.04%)

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.