Indicators

D.R.Horton (NY: DHI )

147.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.44	32.45	31.75	31.90	2,196,727	-0.64(-1.97%)
Jan 30, 2006	32.99	33.14	32.49	32.54	1,880,954	-0.27(-0.81%)
Jan 27, 2006	32.19	33.39	32.13	32.80	2,211,235	+0.62(+1.94%)
Jan 26, 2006	31.80	32.47	31.87	32.18	1,704,874	+0.38(+1.21%)
Jan 25, 2006	32.63	32.63	31.27	31.80	3,106,610	-0.75(-2.31%)
Jan 24, 2006	32.42	32.74	32.38	32.55	2,537,421	+0.09(+0.29%)
Jan 23, 2006	32.59	32.68	32.32	32.45	2,633,827	-0.13(-0.39%)
Jan 20, 2006	33.21	33.42	32.36	32.58	3,526,862	-0.63(-1.90%)
Jan 19, 2006	34.20	34.27	32.74	33.21	3,686,094	-0.97(-2.85%)
Jan 18, 2006	33.68	34.56	33.52	34.19	2,988,794	+0.36(+1.06%)
Jan 17, 2006	33.95	34.43	33.69	33.83	3,007,046	-0.60(-1.74%)
Jan 13, 2006	34.53	34.84	34.27	34.43	2,212,873	-0.22(-0.64%)
Jan 12, 2006	35.04	35.05	34.57	34.65	3,552,718	-0.73(-2.05%)
Jan 11, 2006	34.48	35.61	34.22	35.38	3,541,135	+0.90(+2.60%)
Jan 10, 2006	34.62	34.62	34.04	34.48	4,693,552	+0.33(+0.98%)
Jan 09, 2006	31.88	34.27	31.87	34.15	5,233,842	+2.31(+7.25%)
Jan 06, 2006	31.62	31.86	30.99	31.84	4,161,100	-0.10(-0.32%)
Jan 05, 2006	31.11	32.46	31.11	31.94	2,340,399	+0.62(+1.99%)
Jan 04, 2006	31.48	31.49	31.06	31.32	1,800,577	-0.26(-0.81%)

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.