Indicators

D.R.Horton (NY: DHI )

150.97 -6.61 (-4.19%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.59	19.66	18.91	18.96	8,162,166	-0.63(-3.23%)
Apr 27, 2007	20.04	20.08	19.45	19.59	5,726,397	-0.49(-2.43%)
Apr 26, 2007	19.49	20.17	19.43	20.08	6,358,666	+0.72(+3.71%)
Apr 25, 2007	19.27	19.52	18.98	19.36	5,946,222	+0.10(+0.53%)
Apr 24, 2007	19.38	19.46	18.86	19.26	7,357,725	-0.05(-0.27%)
Apr 23, 2007	20.06	20.11	19.20	19.31	6,486,452	-0.68(-3.42%)
Apr 20, 2007	19.92	20.10	19.76	19.99	7,811,328	+0.35(+1.78%)
Apr 19, 2007	19.15	20.17	19.15	19.64	5,775,204	-0.05(-0.26%)
Apr 18, 2007	19.18	20.08	18.81	19.69	8,945,463	+0.50(+2.63%)
Apr 17, 2007	18.70	19.32	18.69	19.19	7,799,565	+0.66(+3.55%)
Apr 16, 2007	18.46	18.74	18.32	18.53	5,931,685	+0.18(+0.98%)
Apr 13, 2007	18.63	18.78	18.16	18.35	5,686,146	-0.34(-1.83%)
Apr 12, 2007	18.16	18.77	17.97	18.69	5,917,135	+0.46(+2.53%)
Apr 11, 2007	18.54	18.55	17.95	18.23	5,819,201	-0.32(-1.71%)
Apr 10, 2007	18.80	18.94	18.39	18.55	8,285,031	-0.29(-1.54%)
Apr 09, 2007	18.83	18.88	18.50	18.84	6,593,459	+0.03(+0.14%)
Apr 05, 2007	18.47	18.87	18.33	18.81	5,640,848	+0.33(+1.80%)
Apr 04, 2007	18.62	18.64	18.41	18.48	4,076,160	-0.15(-0.78%)
Apr 03, 2007	18.60	18.97	18.45	18.62	8,133,953	+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.