Indicators

D.R.Horton (NY: DHI )

147.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.16	22.36	21.86	22.07	8,423,631	-0.29(-1.29%)
Jan 29, 2015	21.59	22.43	21.56	22.36	8,238,841	+0.86(+4.02%)
Jan 28, 2015	21.95	22.00	21.50	21.50	7,023,596	-0.25(-1.16%)
Jan 27, 2015	21.51	21.92	21.37	21.75	8,997,611	-0.20(-0.90%)
Jan 26, 2015	22.06	22.49	21.42	21.95	15,535,129	+1.15(+5.54%)
Jan 23, 2015	21.42	21.46	20.71	20.79	12,650,786	-0.53(-2.49%)
Jan 22, 2015	21.17	21.43	20.90	21.33	6,264,791	+0.25(+1.20%)
Jan 21, 2015	20.70	21.21	20.69	21.07	6,302,298	+0.41(+2.00%)
Jan 20, 2015	21.35	21.35	20.37	20.66	7,298,592	-0.73(-3.41%)
Jan 16, 2015	20.73	21.47	19.91	21.39	16,399,639	+0.52(+2.50%)
Jan 15, 2015	22.63	22.77	20.80	20.87	16,425,953	-1.76(-7.80%)
Jan 14, 2015	22.02	22.67	21.78	22.63	11,805,307	+0.29(+1.29%)
Jan 13, 2015	23.99	24.14	21.60	22.34	23,014,190	-1.13(-4.83%)
Jan 12, 2015	23.60	23.67	23.18	23.48	6,708,135	+0.02(+0.08%)
Jan 09, 2015	23.45	23.84	23.34	23.46	6,665,125	+0.12(+0.50%)
Jan 08, 2015	23.04	23.59	23.00	23.34	9,445,089	+0.52(+2.29%)
Jan 07, 2015	21.93	23.15	21.87	22.82	12,651,202	+1.12(+5.14%)
Jan 06, 2015	22.12	22.12	21.47	21.70	8,255,484	-0.30(-1.35%)
Jan 05, 2015	22.39	22.48	21.92	22.00	5,533,542	-0.47(-2.08%)

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.