Indicators

D.R.Horton (NY: DHI )

151.40 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.32	13.58	13.27	13.51	2,548,341	+0.22(+1.66%)
Jan 29, 2004	13.34	13.55	13.02	13.29	4,217,336	-0.05(-0.40%)
Jan 28, 2004	14.18	14.18	13.26	13.34	6,185,531	-0.63(-4.48%)
Jan 27, 2004	13.92	14.08	13.85	13.97	3,884,754	+0.12(+0.83%)
Jan 26, 2004	14.01	14.01	13.47	13.85	4,473,949	+0.12(+0.88%)
Jan 23, 2004	13.97	14.01	13.51	13.73	3,101,033	-0.01(-0.10%)
Jan 22, 2004	14.06	14.06	13.28	13.75	4,359,292	+0.04(+0.28%)
Jan 21, 2004	13.27	13.73	13.11	13.71	5,373,263	+0.86(+6.70%)
Jan 20, 2004	13.08	13.08	12.57	12.85	2,548,029	+0.03(+0.26%)
Jan 16, 2004	12.81	12.98	12.66	12.81	2,304,208	+0.02(+0.15%)
Jan 15, 2004	12.87	12.88	12.52	12.79	2,694,353	+0.17(+1.33%)
Jan 14, 2004	12.55	12.78	12.48	12.63	3,475,578	+0.24(+1.94%)
Jan 13, 2004	12.55	12.57	11.94	12.38	6,319,843	+4.05(+48.62%)
Jan 12, 2004	8.611	8.611	8.197	8.334	4,692,733	-0.27(-3.11%)
Jan 09, 2004	8.579	8.761	8.566	8.601	5,563,421	+0.11(+1.26%)
Jan 08, 2004	8.825	8.633	7.906	8.494	14,137,165	-0.33(-3.75%)
Jan 07, 2004	8.872	8.883	8.558	8.825	4,118,045	-0.03(-0.31%)
Jan 06, 2004	8.686	8.930	8.654	8.853	4,646,636	+0.16(+1.87%)
Jan 05, 2004	8.883	8.975	8.376	8.690	8,685,826	-0.19(-2.17%)

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.