Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

178.71 +1.77 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.225 6.493 5.560 5.748 5,796,357 -0.54(-8.64%)
Nov 26, 2008 5.589 6.777 5.363 6.292 18,813,094 +0.52(+8.99%)
Nov 25, 2008 4.393 6.225 4.393 5.773 25,669,094 +1.59(+38.00%)
Nov 24, 2008 3.681 4.451 3.556 4.183 11,139,921 +0.55(+15.21%)
Nov 21, 2008 4.016 4.016 3.171 3.631 16,739,695 -0.15(-3.98%)
Nov 20, 2008 3.974 4.393 3.723 3.782 9,265,488 -0.22(-5.44%)
Nov 19, 2008 4.535 4.602 3.983 3.999 12,093,452 -0.65(-14.03%)
Nov 18, 2008 4.803 4.970 4.409 4.652 9,541,575 -0.18(-3.64%)
Nov 17, 2008 4.752 5.028 4.652 4.828 9,188,559 -0.02(-0.35%)
Nov 14, 2008 4.861 5.497 4.644 4.844 0 -0.23(-4.61%)
Nov 13, 2008 4.685 5.079 4.150 5.079 14,769,022 +0.41(+8.78%)
Nov 12, 2008 5.146 5.146 4.602 4.669 9,883,377 -0.63(-11.85%)
Nov 11, 2008 5.087 5.455 4.903 5.296 8,305,091 +0.08(+1.44%)
Nov 10, 2008 5.940 5.974 5.137 5.221 8,454,825 -0.54(-9.30%)
Nov 07, 2008 6.074 6.175 5.564 5.756 12,510,997 -0.37(-6.01%)
Nov 06, 2008 5.756 6.158 5.505 6.125 18,792,494 +0.43(+7.49%)
Nov 05, 2008 5.589 6.660 5.489 5.698 14,644,970 -0.05(-0.87%)
Nov 04, 2008 5.865 6.041 5.581 5.748 10,644,755 +0.16(+2.84%)
Nov 03, 2008 6.384 6.451 5.480 5.589 12,170,220 -0.59(-9.49%)
Oct 31, 2008 5.330 6.175 5.204 6.175 0 +0.75(+13.89%)
Oct 30, 2008 5.104 5.564 5.045 5.422 15,788,384 +0.44(+8.72%)
Oct 29, 2008 4.292 5.296 4.183 4.987 19,286,040 +0.67(+15.50%)
Oct 28, 2008 4.116 4.568 3.623 4.317 13,241,810 +0.38(+9.79%)
Oct 27, 2008 4.066 4.426 3.907 3.932 12,065,389 -0.31(-7.30%)
Oct 24, 2008 3.840 4.677 3.782 4.242 17,459,818 -0.05(-1.17%)
Oct 23, 2008 5.472 5.572 3.840 4.292 29,649,158 -1.14(-20.96%)
Oct 22, 2008 5.547 5.966 5.313 5.430 13,400,740 -0.24(-4.28%)
Oct 21, 2008 5.823 6.141 5.664 5.673 9,591,046 -0.35(-5.83%)
Oct 20, 2008 5.815 6.083 5.614 6.024 9,906,032 +0.36(+6.35%)
Oct 17, 2008 5.706 5.940 5.539 5.664 0 -0.51(-8.27%)
Oct 16, 2008 6.016 6.325 5.413 6.175 19,749,450 +0.05(+0.82%)
Oct 15, 2008 6.593 6.744 5.899 6.125 14,436,551 -0.74(-10.84%)
Oct 14, 2008 7.664 7.731 6.501 6.869 14,281,701 -0.32(-4.42%)
Oct 13, 2008 7.748 7.856 6.869 7.187 13,372,889 +0.05(+0.70%)
Oct 10, 2008 6.367 7.262 6.007 7.137 22,915,558 +0.33(+4.92%)
Oct 09, 2008 8.501 8.501 6.635 6.802 18,051,474 -1.35(-16.53%)
Oct 08, 2008 7.463 8.768 7.354 8.149 21,983,642 -0.04(-0.51%)
Oct 07, 2008 8.802 8.969 8.032 8.191 15,424,082 -0.66(-7.47%)
Oct 06, 2008 8.827 9.095 8.141 8.852 16,603,507 -0.41(-4.43%)
Oct 03, 2008 10.37 10.57 9.145 9.262 0 -0.85(-8.36%)
Oct 02, 2008 10.99 11.19 10.01 10.11 10,634,946 -1.00(-9.04%)
Oct 01, 2008 10.49 11.21 10.37 11.11 10,686,583 +0.22(+2.00%)
Sep 30, 2008 10.22 10.98 9.781 10.89 10,209,944 +0.77(+7.60%)
Sep 29, 2008 11.38 11.44 9.798 10.12 17,744,222 -1.43(-12.38%)
Sep 26, 2008 11.06 11.59 11.05 11.55 0 -0.09(-0.79%)
Sep 25, 2008 11.19 11.71 10.92 11.65 13,376,934 +0.62(+5.62%)
Sep 24, 2008 10.54 11.15 10.23 11.03 10,077,028 +0.64(+6.12%)
Sep 23, 2008 10.53 11.02 10.16 10.39 12,568,817 -0.11(-1.04%)
Sep 22, 2008 12.68 12.68 10.42 10.50 13,827,652 -2.08(-16.56%)
Sep 19, 2008 12.24 12.94 11.74 12.58 0 +1.21(+10.67%)
Sep 18, 2008 10.63 11.56 9.111 11.37 26,513,754 +1.17(+11.48%)
Sep 17, 2008 10.48 10.86 9.856 10.20 15,308,641 -0.54(-4.99%)
Sep 16, 2008 10.13 10.94 9.739 10.73 15,123,408 +0.23(+2.23%)
Sep 15, 2008 10.89 11.45 10.43 10.50 13,845,258 -1.13(-9.71%)
Sep 12, 2008 11.21 12.04 11.12 11.63 0 +0.18(+1.61%)
Sep 11, 2008 10.74 11.50 10.55 11.45 12,836,571 +0.38(+3.48%)
Sep 10, 2008 10.80 11.43 10.51 11.06 15,396,996 +0.33(+3.04%)
Sep 09, 2008 11.32 11.70 10.42 10.73 18,860,068 -1.07(-9.07%)
Sep 08, 2008 11.70 11.98 10.92 11.81 24,317,184 +1.28(+12.16%)
Sep 05, 2008 10.02 10.59 9.605 10.53 0 +0.44(+4.40%)
Sep 04, 2008 10.50 10.56 9.865 10.08 9,142,022 -0.71(-6.59%)
Sep 03, 2008 10.69 10.88 10.37 10.79 7,084,968 +0.03(+0.23%)
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.