Indicators

D.R.Horton (NY: DHI )

149.97 +0.47 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.26	19.39	18.99	18.99	8,173,011	-0.38(-1.98%)
Jun 27, 2013	18.81	19.43	18.59	19.37	10,493,535	+0.70(+3.78%)
Jun 26, 2013	18.78	18.93	18.31	18.67	9,866,577	+0.01(+0.05%)
Jun 25, 2013	19.37	19.41	18.62	18.66	12,319,479	-0.01(-0.05%)
Jun 24, 2013	18.29	18.94	17.86	18.67	13,742,936	-0.16(-0.85%)
Jun 21, 2013	19.20	19.32	17.79	18.83	18,534,510	-0.19(-0.99%)
Jun 20, 2013	20.60	20.60	18.83	19.01	20,088,114	-1.90(-9.09%)
Jun 19, 2013	21.81	21.81	20.87	20.92	5,742,494	-0.84(-3.86%)
Jun 18, 2013	21.63	21.91	21.31	21.75	4,122,596	+0.11(+0.49%)
Jun 17, 2013	21.50	21.99	21.40	21.65	6,853,928	+0.33(+1.55%)
Jun 14, 2013	21.08	21.55	21.08	21.32	8,599,606	+0.21(+0.97%)
Jun 13, 2013	20.03	21.17	20.03	21.11	8,109,086	+1.04(+5.20%)
Jun 12, 2013	20.22	20.40	19.89	20.07	6,707,625	+0.15(+0.76%)
Jun 11, 2013	20.25	20.54	19.78	19.92	7,791,811	-0.66(-3.21%)
Jun 10, 2013	21.15	21.15	20.17	20.58	6,735,615	-0.45(-2.12%)
Jun 07, 2013	21.00	21.59	20.65	21.02	10,001,299	+0.26(+1.25%)
Jun 06, 2013	20.12	20.89	19.75	20.76	11,833,204	+0.55(+2.74%)
Jun 05, 2013	20.30	20.50	19.71	20.21	12,094,689	-0.24(-1.18%)
Jun 04, 2013	21.16	21.47	20.37	20.45	8,971,042	-0.77(-3.62%)

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.