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 (%)
Nov 30, 2020	73.28	73.50	70.51	71.81	6,371,115	-1.43(-1.95%)
Nov 27, 2020	73.15	74.45	72.84	73.24	1,260,462	-0.08(-0.11%)
Nov 25, 2020	72.56	73.77	71.58	73.32	2,451,832	+1.71(+2.38%)
Nov 24, 2020	75.03	75.43	71.33	71.61	4,007,609	-2.88(-3.87%)
Nov 23, 2020	72.83	74.77	72.46	74.49	2,016,037	+2.20(+3.04%)
Nov 20, 2020	72.36	73.25	71.72	72.29	2,133,138	-0.10(-0.13%)
Nov 19, 2020	71.87	73.73	71.50	72.39	3,589,275	+0.54(+0.75%)
Nov 18, 2020	71.04	72.78	70.60	71.85	2,843,613	+1.03(+1.46%)
Nov 17, 2020	71.19	72.67	70.39	70.82	2,887,117	-0.64(-0.89%)
Nov 16, 2020	71.00	71.70	69.35	71.46	2,334,659	+0.83(+1.17%)
Nov 13, 2020	69.49	71.47	69.01	70.63	2,425,171	+1.78(+2.59%)
Nov 12, 2020	69.92	70.84	68.19	68.84	2,894,614	-1.38(-1.96%)
Nov 11, 2020	69.62	70.26	67.89	70.22	4,443,862	+1.90(+2.78%)
Nov 10, 2020	64.57	69.22	63.97	68.32	7,937,411	+5.72(+9.13%)
Nov 09, 2020	69.31	69.73	62.48	62.61	7,639,205	-5.46(-8.02%)
Nov 06, 2020	70.16	70.31	67.20	68.06	2,391,351	-2.22(-3.15%)
Nov 05, 2020	72.43	72.87	70.10	70.28	3,220,995	-1.77(-2.46%)
Nov 04, 2020	68.68	72.82	68.20	72.05	4,355,726	+5.10(+7.62%)
Nov 03, 2020	67.71	68.02	66.24	66.95	2,602,302	+0.27(+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.