D.R.Horton (NY: DHI )

77.71 USD +1.14 (+1.49%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 76.00 78.05 75.30 77.71 3,681,600 +1.14(+1.49%)
Jan 21, 2021 76.30 78.16 75.39 76.57 3,850,884 +1.46(+1.94%)
Jan 20, 2021 71.75 76.16 71.42 75.11 4,668,162 +3.80(+5.33%)
Jan 19, 2021 70.50 71.79 69.87 71.31 3,938,954 +1.95(+2.81%)
Jan 15, 2021 69.14 70.28 69.04 69.36 2,372,000 +0.33(+0.48%)
Jan 14, 2021 69.35 69.35 68.38 69.03 3,462,563 +0.31(+0.45%)
Jan 13, 2021 69.59 71.45 68.55 68.72 2,945,342 +0.29(+0.42%)
Jan 12, 2021 68.21 68.59 67.04 68.43 3,625,180 +0.37(+0.54%)
Jan 11, 2021 66.60 68.89 65.90 68.06 2,404,111 +1.10(+1.64%)
Jan 08, 2021 69.45 69.71 66.55 66.96 3,091,700 -1.73(-2.52%)
Jan 07, 2021 66.07 68.92 66.07 68.69 3,435,065 +2.84(+4.31%)
Jan 06, 2021 65.38 66.49 64.32 65.85 4,355,926 -0.56(-0.84%)
Jan 05, 2021 67.01 67.44 66.18 66.41 2,582,975 -0.93(-1.38%)
Jan 04, 2021 69.24 69.50 65.90 67.34 3,439,331 -1.58(-2.29%)
Dec 31, 2020 68.92 68.92 68.92 1,506,532 -1.20(-1.71%)
Dec 30, 2020 70.01 71.27 69.99 70.12 1,506,532 +0.13(+0.19%)
Dec 29, 2020 70.77 71.03 69.68 69.99 2,592,727 -0.41(-0.58%)
Dec 28, 2020 72.00 72.01 70.21 70.40 1,983,153 -1.45(-2.02%)
Dec 24, 2020 70.75 72.21 70.14 71.85 1,634,300 +1.10(+1.55%)
Dec 23, 2020 72.50 72.55 70.50 70.75 2,705,026 -1.57(-2.17%)
Dec 22, 2020 72.50 73.10 71.80 72.32 1,836,217 -0.19(-0.26%)
Dec 21, 2020 72.21 73.25 71.12 72.51 2,451,068 -0.72(-0.98%)
Dec 18, 2020 73.56 73.76 72.78 73.23 5,122,100 -0.24(-0.33%)
Dec 17, 2020 72.10 74.70 72.10 73.47 4,655,112 +2.29(+3.22%)
Dec 16, 2020 71.43 71.59 70.17 71.18 1,999,495 +0.23(+0.32%)
Dec 15, 2020 70.76 71.71 70.62 70.95 2,101,381 +0.55(+0.78%)
Dec 14, 2020 70.90 71.68 70.34 70.40 2,662,496 +0.49(+0.70%)
Dec 11, 2020 69.95 71.25 69.50 69.91 2,028,300 -0.06(-0.09%)
Dec 10, 2020 69.28 70.64 68.90 69.97 2,226,212 +0.06(+0.09%)
Dec 09, 2020 72.36 72.36 69.14 69.91 4,876,353 -0.92(-1.30%)
Dec 08, 2020 73.13 73.54 70.43 70.83 3,484,405 -2.97(-4.02%)
Dec 07, 2020 71.39 73.89 70.65 73.80 2,816,047 +2.53(+3.55%)
Dec 04, 2020 71.86 72.13 70.43 71.27 2,647,300 -1.07(-1.48%)
Dec 03, 2020 69.38 72.65 69.28 72.34 2,752,734 +3.07(+4.43%)
Dec 02, 2020 71.84 72.05 69.04 69.27 3,828,843 -2.82(-3.91%)
Dec 01, 2020 74.63 75.30 71.88 72.09 2,872,811 -2.41(-3.23%)
Nov 30, 2020 76.02 76.25 73.15 74.50 6,141,322 -1.48(-1.95%)
Nov 27, 2020 75.89 77.24 75.57 75.98 1,215,000 -0.08(-0.11%)
Nov 25, 2020 75.27 76.53 74.26 76.06 2,363,400 +1.77(+2.38%)
Nov 24, 2020 77.84 78.25 74.00 74.29 3,863,063 -2.99(-3.87%)
Nov 23, 2020 75.56 77.57 75.17 77.28 1,943,323 +2.28(+3.04%)
Nov 20, 2020 75.07 75.99 74.40 75.00 2,056,200 -0.10(-0.13%)
Nov 19, 2020 74.56 76.49 74.18 75.10 3,459,818 +0.56(+0.75%)
Nov 18, 2020 73.70 75.50 73.24 74.54 2,741,050 +1.07(+1.46%)
Nov 17, 2020 73.85 75.39 73.02 73.47 2,782,985 -0.66(-0.89%)
Nov 16, 2020 73.66 74.38 71.95 74.13 2,250,453 +0.86(+1.17%)
Nov 13, 2020 72.09 74.14 71.59 73.27 2,337,700 +1.85(+2.59%)
Nov 12, 2020 72.54 73.49 70.74 71.42 2,790,212 -1.43(-1.96%)
Nov 11, 2020 72.22 72.89 70.43 72.85 4,283,581 +1.97(+2.78%)
Nov 10, 2020 66.99 71.81 66.36 70.88 7,651,125 +5.93(+9.13%)
Nov 09, 2020 71.90 72.34 64.82 64.95 7,363,675 -5.66(-8.02%)
Nov 06, 2020 72.79 72.94 69.71 70.61 2,305,100 -2.30(-3.15%)
Nov 05, 2020 75.14 75.60 72.72 72.91 3,104,821 -1.84(-2.46%)
Nov 04, 2020 71.25 75.54 70.75 74.75 4,198,624 +5.29(+7.62%)
Nov 03, 2020 70.24 70.57 68.72 69.46 2,508,443 +0.28(+0.40%)
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.