Indicators

D.R.Horton (NY: DHI )

148.32 -3.08 (-2.03%)

Streaming Delayed Price Updated: 1:01 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	126.98	127.12	123.85	125.94	2,617,281	-0.53(-0.42%)
Jul 28, 2023	127.51	127.61	126.05	126.47	2,840,141	+0.50(+0.39%)
Jul 27, 2023	128.29	128.57	125.38	125.97	3,005,382	-1.58(-1.24%)
Jul 26, 2023	129.39	130.23	126.72	127.55	3,135,262	-2.34(-1.80%)
Jul 25, 2023	128.99	130.80	128.37	129.89	3,404,100	+0.98(+0.76%)
Jul 24, 2023	127.21	128.97	126.66	128.91	3,437,910	+2.41(+1.91%)
Jul 21, 2023	125.36	127.77	125.13	126.50	3,645,658	+2.14(+1.72%)
Jul 20, 2023	130.65	131.18	121.46	124.36	6,773,362	-2.41(-1.90%)
Jul 19, 2023	126.86	127.08	125.62	126.76	2,654,526	-0.03(-0.02%)
Jul 18, 2023	127.43	128.61	126.66	126.79	2,431,439	-0.17(-0.13%)
Jul 17, 2023	128.27	128.89	126.49	126.96	2,994,577	-2.24(-1.73%)
Jul 14, 2023	126.16	129.34	125.60	129.20	4,307,496	+3.82(+3.04%)
Jul 13, 2023	123.93	125.45	123.17	125.39	3,362,484	+2.73(+2.22%)
Jul 12, 2023	119.57	122.69	119.14	122.66	3,043,924	+4.26(+3.60%)
Jul 11, 2023	118.08	118.94	117.97	118.40	3,009,757	+0.22(+0.18%)
Jul 10, 2023	114.49	118.25	114.28	118.18	2,175,946	+3.77(+3.29%)
Jul 07, 2023	113.62	115.20	113.23	114.41	3,279,388	+0.53(+0.46%)
Jul 06, 2023	116.30	116.30	113.23	113.88	4,920,954	-4.39(-3.71%)
Jul 05, 2023	120.95	120.95	117.92	118.28	2,367,246	-0.87(-0.73%)

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.