Indicators

D.R.Horton (NY: DHI )

148.22 -3.18 (-2.10%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	28.15	28.16	27.38	27.50	7,995,597	-0.74(-2.60%)
Jan 30, 2017	28.38	28.38	27.80	28.24	5,367,841	-0.21(-0.74%)
Jan 27, 2017	28.91	28.95	28.35	28.45	4,635,743	-0.38(-1.31%)
Jan 26, 2017	28.94	29.33	28.66	28.83	8,540,495	-0.02(-0.06%)
Jan 25, 2017	28.42	29.11	28.24	28.84	8,476,858	+0.67(+2.38%)
Jan 24, 2017	27.46	28.35	27.13	28.17	12,163,518	+1.75(+6.61%)
Jan 23, 2017	26.11	26.54	26.05	26.43	6,654,660	+0.40(+1.52%)
Jan 20, 2017	25.82	26.10	25.77	26.03	5,295,690	+0.28(+1.07%)
Jan 19, 2017	26.23	26.50	25.72	25.76	4,482,581	-0.45(-1.72%)
Jan 18, 2017	26.26	26.37	26.09	26.21	3,210,078	-0.06(-0.25%)
Jan 17, 2017	26.11	26.45	25.98	26.27	4,024,480	+0.06(+0.25%)
Jan 13, 2017		26.21	26.21	26.21	0	-0.17(-0.66%)
Jan 12, 2017	26.22	26.44	25.73	26.38	4,536,971	+0.07(+0.28%)
Jan 11, 2017	25.84	26.40	25.72	26.31	5,916,432	+0.42(+1.63%)
Jan 10, 2017	25.88	26.10	25.63	25.88	3,610,520	+0.17(+0.68%)
Jan 09, 2017	25.56	25.88	25.39	25.71	4,851,526	+0.10(+0.40%)
Jan 06, 2017	25.94	26.14	25.56	25.61	5,807,123	-0.46(-1.76%)
Jan 05, 2017	25.83	26.10	25.82	26.07	4,149,977	+0.11(+0.43%)
Jan 04, 2017	25.52	26.18	25.41	25.96	8,073,141	+0.62(+2.43%)

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.