Skip to main content

D.R.Horton (NY: DHI )

165.03 +2.97 (+1.84%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 32.51 32.51 31.82 31.97 2,192,102 -0.64(-1.97%)
Jan 30, 2006 33.06 33.21 32.56 32.61 1,876,993 -0.27(-0.81%)
Jan 27, 2006 32.26 33.46 32.20 32.87 2,206,579 +0.63(+1.94%)
Jan 26, 2006 31.87 32.54 31.94 32.25 1,701,284 +0.39(+1.21%)
Jan 25, 2006 32.70 32.70 31.33 31.86 3,100,069 -0.75(-2.31%)
Jan 24, 2006 32.49 32.81 32.45 32.62 2,532,079 +0.09(+0.29%)
Jan 23, 2006 32.66 32.75 32.39 32.52 2,628,281 -0.13(-0.39%)
Jan 20, 2006 33.28 33.49 32.43 32.65 3,519,436 -0.63(-1.90%)
Jan 19, 2006 34.27 34.34 32.81 33.28 3,678,333 -0.98(-2.85%)
Jan 18, 2006 33.75 34.63 33.59 34.26 2,982,502 +0.36(+1.06%)
Jan 17, 2006 34.02 34.50 33.76 33.90 3,000,715 -0.60(-1.74%)
Jan 13, 2006 34.60 34.91 34.34 34.50 2,208,214 -0.22(-0.64%)
Jan 12, 2006 35.12 35.13 34.65 34.72 3,545,238 -0.73(-2.05%)
Jan 11, 2006 34.55 35.68 34.30 35.45 3,533,680 +0.90(+2.60%)
Jan 10, 2006 34.69 34.69 34.11 34.55 4,683,670 +0.33(+0.98%)
Jan 09, 2006 31.95 34.35 31.94 34.22 5,222,822 +2.31(+7.25%)
Jan 06, 2006 31.68 31.92 31.06 31.91 4,152,339 -0.10(-0.32%)
Jan 05, 2006 31.18 32.53 31.18 32.01 2,335,472 +0.63(+1.99%)
Jan 04, 2006 31.55 31.55 31.13 31.38 1,796,786 -0.26(-0.81%)
Jan 03, 2006 30.75 31.79 30.15 31.64 2,931,599 +1.04(+3.39%)
Dec 30, 2005 30.67 30.78 30.50 30.60 1,603,681 -0.41(-1.33%)
Dec 29, 2005 31.01 31.61 30.61 31.01 1,913,069 +0.05(+0.17%)
Dec 28, 2005 31.06 31.34 30.71 30.96 1,680,619 -0.09(-0.30%)
Dec 27, 2005 31.01 31.48 30.98 31.06 1,065,813 +0.04(+0.14%)
Dec 23, 2005 31.54 31.79 30.82 31.01 1,706,421 -0.55(-1.74%)
Dec 22, 2005 31.50 32.01 31.49 31.56 1,648,863 +0.18(+0.57%)
Dec 21, 2005 31.25 31.62 30.96 31.38 1,758,142 +0.21(+0.66%)
Dec 20, 2005 31.61 31.65 30.88 31.18 2,744,798 -0.15(-0.46%)
Dec 19, 2005 32.38 32.43 31.22 31.32 2,410,892 -1.06(-3.28%)
Dec 16, 2005 32.44 32.71 32.27 32.39 2,799,787 +0.23(+0.72%)
Dec 15, 2005 32.76 33.03 31.97 32.15 1,922,876 -0.34(-1.05%)
Dec 14, 2005 31.61 32.68 31.60 32.50 3,521,538 +0.97(+3.07%)
Dec 13, 2005 30.85 31.68 30.52 31.53 2,931,015 +0.62(+2.00%)
Dec 12, 2005 30.57 30.95 30.47 30.91 1,919,374 +0.56(+1.83%)
Dec 09, 2005 30.67 30.71 29.98 30.36 1,553,595 -0.32(-1.03%)
Dec 08, 2005 30.06 30.87 29.33 30.67 2,940,588 +0.64(+2.14%)
Dec 07, 2005 31.17 31.25 29.89 30.03 2,085,393 -1.15(-3.68%)
Dec 06, 2005 31.22 31.54 30.92 31.18 1,887,618 +0.07(+0.22%)
Dec 05, 2005 31.28 31.29 30.66 31.11 1,471,987 -0.17(-0.55%)
Dec 02, 2005 30.89 31.31 30.75 31.28 1,902,328 +0.44(+1.42%)
Dec 01, 2005 30.80 30.95 30.42 30.84 2,541,886 +0.49(+1.61%)
Nov 30, 2005 30.78 31.12 30.36 30.36 3,006,085 -0.05(-0.17%)
Nov 29, 2005 30.48 31.68 30.23 30.41 3,964,138 -0.06(-0.20%)
Nov 28, 2005 31.28 31.29 30.36 30.47 4,182,111 -0.90(-2.87%)
Nov 25, 2005 31.40 31.66 31.20 31.37 968,560 -0.04(-0.14%)
Nov 23, 2005 31.43 32.03 31.26 31.41 2,356,487 -0.19(-0.60%)
Nov 22, 2005 30.95 31.73 30.36 31.60 4,713,208 +0.64(+2.08%)
Nov 21, 2005 29.96 31.25 29.85 30.95 4,067,695 +1.14(+3.82%)
Nov 18, 2005 30.41 30.41 29.55 29.82 3,854,042 -0.13(-0.43%)
Nov 17, 2005 28.18 30.32 28.15 29.94 5,264,736 +1.62(+5.72%)
Nov 16, 2005 28.44 28.69 27.29 28.33 5,676,280 +0.65(+2.35%)
Nov 15, 2005 27.62 28.26 27.33 27.67 3,254,413 -0.09(-0.31%)
Nov 14, 2005 27.81 28.01 27.42 27.76 2,122,986 -0.13(-0.46%)
Nov 11, 2005 27.35 28.25 27.34 27.89 3,186,348 +0.47(+1.72%)
Nov 10, 2005 26.35 27.47 26.12 27.42 2,949,695 +1.21(+4.61%)
Nov 09, 2005 26.72 26.82 26.06 26.21 3,384,590 +0.00(+0.00%)
Nov 08, 2005 25.78 26.94 25.78 26.21 8,288,451 -2.70(-9.33%)
Nov 07, 2005 28.38 29.12 28.12 28.91 2,593,607 +0.53(+1.87%)
Nov 04, 2005 28.63 28.95 28.18 28.38 4,204,293 -0.26(-0.90%)
Nov 03, 2005 29.46 29.96 28.21 28.63 7,633,598 +0.29(+1.03%)
Nov 02, 2005 26.79 28.51 26.66 28.34 5,364,557 +1.65(+6.19%)
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.