Skip to main content

D.R.Horton (NY: DHI )

196.57 +2.38 (+1.23%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 86.62 87.99 86.47 86.72 1,778,144 -0.09(-0.10%)
Oct 28, 2021 85.88 87.11 85.26 86.81 2,446,320 +1.54(+1.81%)
Oct 27, 2021 86.58 89.37 85.21 85.26 3,098,194 -0.90(-1.05%)
Oct 26, 2021 86.29 86.17 2,419,079 +0.13(+0.15%)
Oct 25, 2021 85.99 86.81 85.49 86.04 2,334,607 -0.02(-0.02%)
Oct 22, 2021 86.74 87.90 85.98 86.06 1,956,650 -0.61(-0.71%)
Oct 21, 2021 86.19 86.75 86.00 86.67 1,522,360 -0.29(-0.34%)
Oct 20, 2021 86.21 87.48 85.88 86.96 1,768,927 +1.19(+1.39%)
Oct 19, 2021 86.09 86.24 85.01 85.77 1,279,336 -0.14(-0.16%)
Oct 18, 2021 84.13 86.03 84.00 85.90 2,012,079 +1.34(+1.59%)
Oct 15, 2021 85.73 86.11 84.26 84.56 2,446,187 -0.38(-0.45%)
Oct 14, 2021 82.79 85.05 82.70 84.94 2,290,905 +2.54(+3.08%)
Oct 13, 2021 81.67 82.96 81.52 82.41 2,152,579 +1.08(+1.33%)
Oct 12, 2021 81.15 81.86 80.57 81.33 1,883,447 +0.42(+0.52%)
Oct 11, 2021 80.85 81.80 80.73 80.91 2,052,908 -0.12(-0.14%)
Oct 08, 2021 82.15 82.33 80.65 81.03 2,182,463 -0.85(-1.04%)
Oct 07, 2021 81.58 83.22 81.58 81.88 1,740,895 +1.06(+1.31%)
Oct 06, 2021 80.14 81.75 79.95 80.82 2,395,371 +0.23(+0.29%)
Oct 05, 2021 80.85 81.42 79.96 80.59 2,087,397 -0.05(-0.06%)
Oct 04, 2021 80.97 81.60 80.30 80.64 2,175,203 -0.72(-0.88%)
Oct 01, 2021 81.88 82.39 80.95 81.36 2,157,730 -0.21(-0.26%)
Sep 30, 2021 84.65 85.00 81.54 81.57 2,938,221 -2.44(-2.90%)
Sep 29, 2021 83.14 84.65 83.14 84.01 2,500,649 +1.35(+1.63%)
Sep 28, 2021 84.29 84.55 81.83 82.66 2,943,181 -2.18(-2.56%)
Sep 27, 2021 83.92 85.25 83.34 84.83 2,737,873 +0.28(+0.33%)
Sep 24, 2021 84.59 85.17 83.46 84.55 2,121,782 -0.27(-0.32%)
Sep 23, 2021 86.17 86.48 84.74 84.83 3,035,469 -1.12(-1.30%)
Sep 22, 2021 86.38 87.21 85.75 85.94 1,921,902 +0.52(+0.61%)
Sep 21, 2021 85.30 86.25 84.53 85.42 2,448,052 -0.15(-0.17%)
Sep 20, 2021 86.29 87.67 84.25 85.56 3,673,751 -2.64(-3.00%)
Sep 17, 2021 87.43 88.47 87.23 88.21 4,654,618 +0.49(+0.55%)
Sep 16, 2021 85.85 88.86 85.85 87.72 3,391,915 +1.61(+1.87%)
Sep 15, 2021 85.00 86.29 84.59 86.11 3,035,024 +0.74(+0.86%)
Sep 14, 2021 87.19 87.28 84.73 85.37 2,531,984 -1.09(-1.26%)
Sep 13, 2021 87.53 87.58 85.09 86.46 3,753,843 -0.57(-0.66%)
Sep 10, 2021 88.56 89.07 86.89 87.03 1,972,111 -0.63(-0.72%)
Sep 09, 2021 88.86 88.95 86.81 87.66 4,580,398 -1.13(-1.27%)
Sep 08, 2021 88.90 90.55 88.45 88.79 4,412,827 -2.32(-2.55%)
Sep 07, 2021 91.59 92.77 90.74 91.11 2,931,543 -1.14(-1.23%)
Sep 03, 2021 93.33 93.33 91.46 92.25 2,490,248 -1.64(-1.75%)
Sep 02, 2021 94.75 94.91 93.38 93.89 1,763,884 -0.35(-0.37%)
Sep 01, 2021 92.99 94.37 92.83 94.24 1,814,570 +1.35(+1.45%)
Aug 31, 2021 94.04 94.10 92.30 92.89 3,266,406 -0.46(-0.49%)
Aug 30, 2021 94.23 94.46 93.14 93.34 1,905,559 -0.85(-0.90%)
Aug 27, 2021 93.14 94.90 92.84 94.19 1,644,739 +1.37(+1.48%)
Aug 26, 2021 94.16 94.60 92.21 92.82 1,613,611 -1.56(-1.66%)
Aug 25, 2021 93.61 95.20 93.45 94.38 1,605,446 +1.17(+1.25%)
Aug 24, 2021 92.32 94.69 91.68 93.22 1,687,364 +1.29(+1.41%)
Aug 23, 2021 92.45 92.56 90.34 91.93 1,881,928 -0.26(-0.28%)
Aug 20, 2021 90.34 92.76 90.27 92.19 1,970,461 +1.61(+1.78%)
Aug 19, 2021 89.44 91.11 89.10 90.58 2,674,482 -0.19(-0.21%)
Aug 18, 2021 90.61 92.52 90.18 90.77 3,071,865 -1.11(-1.21%)
Aug 17, 2021 94.42 94.42 90.47 91.88 3,067,985 -3.72(-3.89%)
Aug 16, 2021 94.74 96.80 94.03 95.60 2,651,856 +0.61(+0.64%)
Aug 13, 2021 94.97 95.34 93.68 94.99 1,322,665 +0.39(+0.41%)
Aug 12, 2021 95.59 96.15 94.10 94.60 1,446,480 -1.04(-1.09%)
Aug 11, 2021 92.96 95.73 92.69 95.64 2,501,232 +2.66(+2.86%)
Aug 10, 2021 91.62 94.21 91.32 92.98 1,842,985 +1.46(+1.59%)
Aug 09, 2021 91.61 92.66 90.92 91.52 1,624,792 -0.28(-0.31%)
Aug 06, 2021 93.50 94.20 91.46 91.80 1,868,509 -1.59(-1.70%)
Aug 05, 2021 93.07 94.14 92.79 93.39 1,938,563 +0.48(+0.51%)
Aug 04, 2021 93.76 94.86 92.89 92.91 2,182,781 -1.65(-1.74%)
Aug 03, 2021 93.77 94.67 92.63 94.56 2,051,450 +1.03(+1.10%)
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.