Indicators

D.R.Horton (NY: DHI )

151.50 +0.53 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.87	30.89	29.89	30.05	6,069,504	-0.79(-2.55%)
Jul 28, 2016	30.85	31.06	30.74	30.84	3,318,797	-0.05(-0.15%)
Jul 27, 2016	31.10	31.38	30.74	30.89	4,442,852	-0.13(-0.41%)
Jul 26, 2016	30.88	31.08	30.53	31.01	5,430,557	+0.16(+0.53%)
Jul 25, 2016	31.03	31.23	30.79	30.85	4,562,037	-0.19(-0.62%)
Jul 22, 2016	31.11	31.50	30.58	31.04	7,014,965	-0.30(-0.96%)
Jul 21, 2016	31.30	31.59	30.94	31.34	7,823,077	-0.11(-0.35%)
Jul 20, 2016	31.17	31.50	31.02	31.45	5,856,541	+0.31(+1.00%)
Jul 19, 2016	31.03	31.28	30.86	31.14	3,867,255	+0.11(+0.35%)
Jul 18, 2016	31.00	31.10	30.74	31.03	2,412,909	+0.14(+0.44%)
Jul 15, 2016	31.12	31.19	30.59	30.89	4,625,790	-0.18(-0.59%)
Jul 14, 2016	31.21	31.33	30.99	31.08	3,713,538	+0.09(+0.29%)
Jul 13, 2016	31.00	31.15	30.81	30.99	3,368,872	+0.07(+0.24%)
Jul 12, 2016	31.21	31.26	30.82	30.91	4,659,193	-0.04(-0.12%)
Jul 11, 2016	31.03	31.31	30.90	30.95	3,862,058	+0.04(+0.12%)
Jul 08, 2016	30.33	31.05	30.01	30.91	5,155,137	+0.90(+3.02%)
Jul 07, 2016	30.07	30.39	29.80	30.01	5,784,353	+0.11(+0.37%)
Jul 06, 2016	28.80	29.91	28.77	29.90	6,920,661	+0.86(+2.96%)
Jul 05, 2016	28.93	29.12	28.58	29.04	3,212,525	-0.07(-0.25%)

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.