Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

191.89 -5.17 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.446 7.920 7.429 7.802 13,280,775 +0.44(+5.98%)
May 28, 2009 7.954 8.056 7.226 7.361 19,470,740 -0.45(-5.75%)
May 27, 2009 8.056 8.505 7.793 7.810 13,544,267 -0.21(-2.64%)
May 26, 2009 7.522 8.128 7.522 8.022 9,941,695 +0.39(+5.11%)
May 22, 2009 7.768 7.861 7.514 7.632 6,720,228 -0.12(-1.53%)
May 21, 2009 8.014 8.094 7.590 7.751 10,571,933 -0.42(-5.18%)
May 20, 2009 8.607 8.844 8.090 8.175 14,324,015 -0.26(-3.11%)
May 19, 2009 8.039 8.641 8.039 8.437 18,004,548 +0.15(+1.84%)
May 18, 2009 7.870 8.344 7.641 8.285 14,902,258 +0.67(+8.79%)
May 15, 2009 7.743 8.073 7.548 7.616 11,251,979 -0.11(-1.45%)
May 14, 2009 7.626 7.997 7.365 7.727 14,482,401 +0.12(+1.55%)
May 13, 2009 7.845 7.888 7.559 7.609 14,478,801 -0.39(-4.85%)
May 12, 2009 8.343 8.554 7.812 7.997 12,866,607 -0.30(-3.56%)
May 11, 2009 8.293 8.613 8.065 8.293 12,968,022 -0.14(-1.70%)
May 08, 2009 8.520 8.638 8.006 8.436 18,195,356 -0.46(-5.12%)
May 07, 2009 9.001 9.069 7.934 8.892 31,813,176 -0.21(-2.32%)
May 06, 2009 9.912 10.32 8.984 9.102 26,884,556 -1.32(-12.63%)
May 05, 2009 10.76 11.21 9.963 10.42 18,443,060 -0.96(-8.45%)
May 04, 2009 11.30 11.38 11.17 11.38 12,654,429 +0.95(+9.14%)
May 01, 2009 10.96 11.17 10.27 10.43 10,177,409 -0.58(-5.29%)
Apr 30, 2009 11.12 11.28 10.73 11.01 14,779,748 +0.06(+0.54%)
Apr 29, 2009 10.98 11.31 10.67 10.95 10,128,453 +0.13(+1.25%)
Apr 28, 2009 10.66 11.10 10.41 10.81 10,896,489 -0.03(-0.23%)
Apr 27, 2009 10.71 11.59 10.53 10.84 15,703,991 -0.12(-1.08%)
Apr 24, 2009 10.24 11.08 10.01 10.96 15,439,018 +0.83(+8.16%)
Apr 23, 2009 10.17 10.49 9.499 10.13 10,643,477 -0.01(-0.08%)
Apr 22, 2009 9.963 10.61 9.651 10.14 12,270,597 +0.13(+1.26%)
Apr 21, 2009 9.305 10.05 9.077 10.01 11,149,362 +0.65(+6.94%)
Apr 20, 2009 10.06 10.23 9.229 9.364 9,512,091 -1.05(-10.05%)
Apr 17, 2009 9.803 10.64 9.794 10.41 12,286,988 +0.62(+6.38%)
Apr 16, 2009 9.524 9.988 9.069 9.786 11,571,928 +0.37(+3.94%)
Apr 15, 2009 8.605 9.710 8.605 9.415 15,279,220 +0.72(+8.24%)
Apr 14, 2009 9.069 9.237 8.579 8.697 7,078,414 -0.35(-3.82%)
Apr 13, 2009 8.858 9.145 8.579 9.043 6,042,402 +0.07(+0.75%)
Apr 09, 2009 8.571 9.060 8.436 8.976 9,934,962 +0.72(+8.68%)
Apr 08, 2009 9.254 9.254 7.862 8.259 19,357,430 -0.35(-4.02%)
Apr 07, 2009 9.035 9.077 8.436 8.605 9,059,716 -0.68(-7.36%)
Apr 06, 2009 9.533 9.752 8.976 9.288 15,466,503 -0.44(-4.51%)
Apr 03, 2009 9.161 9.786 8.934 9.727 11,999,057 +0.46(+4.91%)
Apr 02, 2009 8.849 9.406 8.849 9.271 14,631,809 +0.73(+8.49%)
Apr 01, 2009 7.888 8.664 7.837 8.546 12,693,665 +0.36(+4.43%)
Mar 31, 2009 8.723 8.723 7.997 8.183 13,524,345 -0.31(-3.67%)
Mar 30, 2009 8.816 8.816 8.326 8.495 12,112,739 -0.73(-7.87%)
Mar 26, 2009 8.622 9.313 8.622 9.221 14,655,639 +0.73(+8.65%)
Mar 25, 2009 8.183 9.170 7.997 8.487 22,416,464 +0.46(+5.78%)
Mar 24, 2009 8.141 8.512 7.989 8.023 14,129,661 -0.32(-3.84%)
Mar 23, 2009 7.862 8.360 7.820 8.343 13,609,813 +1.28(+18.16%)
Mar 20, 2009 7.525 7.533 6.968 7.061 13,936,378 -0.83(-10.48%)
Mar 19, 2009 7.803 8.183 7.432 7.888 16,257,954 +0.24(+3.09%)
Mar 18, 2009 7.103 7.930 6.538 7.651 18,339,416 +0.55(+7.72%)
Mar 17, 2009 7.002 79.09 6.411 7.103 14,337,121 +0.33(+4.86%)
Mar 16, 2009 7.272 7.339 6.732 6.774 10,249,228 -0.39(-5.42%)
Mar 13, 2009 7.306 7.314 6.707 7.162 0 +0.07(+0.95%)
Mar 12, 2009 6.605 7.162 6.428 7.095 10,284,500 +0.34(+4.99%)
Mar 11, 2009 6.757 6.951 6.572 6.757 7,227,918 +0.09(+1.39%)
Mar 10, 2009 5.905 6.723 5.905 6.664 15,789,510 +0.85(+14.66%)
Mar 09, 2009 5.627 6.285 5.585 5.812 10,300,661 -0.03(-0.58%)
Mar 06, 2009 5.990 6.125 5.669 5.846 0 -0.07(-1.14%)
Mar 05, 2009 6.243 6.310 5.838 5.914 14,738,540 -0.58(-8.96%)
Mar 04, 2009 6.302 6.656 6.116 6.496 14,220,170 -0.30(-4.35%)
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.