Indicators

D.R.Horton (NY: DHI )

190.35 +2.34 (+1.24%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.01	19.08	18.35	18.40	8,409,161	-0.61(-3.23%)
Apr 27, 2007	19.45	19.49	18.87	19.01	5,899,684	-0.47(-2.43%)
Apr 26, 2007	18.92	19.58	18.86	19.49	6,551,085	+0.70(+3.71%)
Apr 25, 2007	18.70	18.95	18.43	18.79	6,126,161	+0.10(+0.53%)
Apr 24, 2007	18.81	18.89	18.31	18.69	7,580,377	-0.05(-0.27%)
Apr 23, 2007	19.47	19.52	18.63	18.74	6,682,738	-0.66(-3.42%)
Apr 20, 2007	19.33	19.51	19.18	19.40	8,047,706	+0.34(+1.78%)
Apr 19, 2007	18.58	19.58	18.58	19.06	5,949,967	-0.05(-0.26%)
Apr 18, 2007	18.62	19.49	18.26	19.11	9,216,161	+0.49(+2.63%)
Apr 17, 2007	18.15	18.75	18.14	18.62	8,035,587	+0.64(+3.55%)
Apr 16, 2007	17.92	18.19	17.78	17.99	6,111,184	+0.17(+0.98%)
Apr 13, 2007	18.09	18.23	17.63	17.81	5,858,214	-0.33(-1.83%)
Apr 12, 2007	17.63	18.22	17.44	18.14	6,096,193	+0.45(+2.53%)
Apr 11, 2007	17.99	18.00	17.42	17.70	5,995,296	-0.31(-1.71%)
Apr 10, 2007	18.25	18.38	17.85	18.00	8,535,744	-0.28(-1.54%)
Apr 09, 2007	18.28	18.33	17.95	18.28	6,792,983	+0.02(+0.14%)
Apr 05, 2007	17.93	18.32	17.80	18.26	5,811,546	+0.32(+1.80%)
Apr 04, 2007	18.08	18.09	17.87	17.94	4,199,509	-0.14(-0.78%)
Apr 03, 2007	18.05	18.42	17.90	18.08	8,380,094	+0.10(+0.55%)

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.