Indicators

D.R.Horton (NY: DHI )

145.33 +1.13 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.44	25.20	24.34	25.05	7,254,881	+0.66(+2.73%)
Jan 28, 2016	24.67	24.98	24.07	24.39	6,756,470	-0.04(-0.15%)
Jan 27, 2016	24.57	24.84	24.27	24.43	7,543,938	-0.47(-1.90%)
Jan 26, 2016	24.65	25.10	23.75	24.90	10,351,868	+0.86(+3.56%)
Jan 25, 2016	25.23	25.23	23.52	24.04	11,710,747	-1.19(-4.73%)
Jan 22, 2016	24.58	25.54	24.54	25.24	9,276,244	+0.97(+3.98%)
Jan 21, 2016	24.18	24.89	23.91	24.27	7,042,855	+0.16(+0.68%)
Jan 20, 2016	24.10	24.43	23.14	24.11	9,703,078	-0.42(-1.71%)
Jan 19, 2016	24.84	25.07	24.22	24.53	8,694,424	+0.26(+1.05%)
Jan 15, 2016	23.63	24.27	24.27	24.27	13,843,389	-0.25(-1.00%)
Jan 14, 2016	24.83	24.96	24.20	24.52	11,478,037	-0.29(-1.17%)
Jan 13, 2016	25.93	26.37	24.71	24.81	8,424,483	-0.87(-3.40%)
Jan 12, 2016	25.50	25.86	24.96	25.68	7,723,648	+0.46(+1.81%)
Jan 11, 2016	25.06	25.55	24.77	25.23	8,902,476	+0.35(+1.39%)
Jan 08, 2016	25.96	26.11	24.80	24.88	13,735,941	-1.10(-4.24%)
Jan 07, 2016	26.31	26.77	25.90	25.98	7,194,476	-1.03(-3.81%)
Jan 06, 2016	27.30	27.70	26.75	27.01	7,243,377	-0.69(-2.50%)
Jan 05, 2016	27.90	28.00	27.35	27.70	5,226,088	+0.03(+0.10%)

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.