Indicators

D.R.Horton (NY: DHI )

148.00 -1.97 (-1.31%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.74	29.84	29.34	29.36	4,029,021	-0.42(-1.40%)
Nov 27, 2015	29.73	29.94	29.56	29.78	1,734,545	+0.03(+0.09%)
Nov 25, 2015	29.69	29.75	29.75	29.75	2,931,585	+0.07(+0.24%)
Nov 24, 2015	29.07	29.82	29.07	29.68	5,138,439	+0.44(+1.49%)
Nov 23, 2015	29.22	29.47	29.13	29.25	3,404,609	+0.03(+0.09%)
Nov 20, 2015	29.19	29.36	28.98	29.22	4,275,113	+0.15(+0.53%)
Nov 19, 2015	28.89	29.16	28.82	29.06	4,399,114	+0.17(+0.60%)
Nov 18, 2015	28.38	28.94	28.34	28.89	4,285,658	+0.51(+1.79%)
Nov 17, 2015	28.44	28.87	28.33	28.38	4,734,522	-0.07(-0.26%)
Nov 16, 2015	27.80	28.48	27.80	28.46	4,305,195	+0.65(+2.35%)
Nov 13, 2015	28.09	28.50	27.76	27.80	5,017,914	-0.29(-1.03%)
Nov 12, 2015	28.78	28.90	27.84	28.09	6,540,809	-0.93(-3.22%)
Nov 11, 2015	28.31	29.24	28.18	29.03	11,592,118	+0.79(+2.79%)
Nov 10, 2015	26.65	28.61	26.35	28.24	20,758,160	+2.16(+8.27%)
Nov 09, 2015	26.68	26.75	25.79	26.08	8,484,771	-0.57(-2.14%)
Nov 06, 2015	26.41	26.65	26.05	26.65	6,467,899	+0.00(+0.00%)
Nov 05, 2015	27.08	27.12	26.22	26.65	7,176,500	-0.36(-1.34%)
Nov 04, 2015	27.27	27.41	26.89	27.02	5,207,047	-0.15(-0.57%)
Nov 03, 2015	26.96	27.46	26.46	27.17	5,985,494	+0.11(+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.