Skip to main content

D.R.Horton (NY: DHI )

164.33 +2.28 (+1.41%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 82.68 84.88 81.71 84.79 5,493,651 +1.75(+2.11%)
Nov 29, 2022 81.68 83.09 81.53 83.04 2,325,721 +0.90(+1.09%)
Nov 28, 2022 82.18 83.04 81.66 82.14 2,244,123 -0.57(-0.69%)
Nov 25, 2022 82.38 83.00 82.29 82.71 966,735 -0.60(-0.72%)
Nov 23, 2022 81.54 83.60 80.89 83.31 2,318,214 +1.81(+2.23%)
Nov 22, 2022 80.30 81.67 80.16 81.50 2,089,865 +2.00(+2.52%)
Nov 21, 2022 80.19 80.63 79.20 79.50 1,370,662 -0.75(-0.93%)
Nov 18, 2022 81.70 82.05 79.07 80.25 1,488,361 -0.20(-0.25%)
Nov 17, 2022 79.84 80.52 78.62 80.44 2,329,959 -1.51(-1.84%)
Nov 16, 2022 82.41 82.92 81.24 81.95 1,839,166 -1.04(-1.25%)
Nov 15, 2022 82.13 83.29 80.75 82.99 2,812,589 +2.64(+3.29%)
Nov 14, 2022 82.99 83.30 80.32 80.34 2,435,352 -3.38(-4.04%)
Nov 11, 2022 82.69 84.58 82.13 83.73 3,699,005 +0.99(+1.19%)
Nov 10, 2022 80.45 84.02 79.31 82.74 6,728,466 +8.36(+11.24%)
Nov 09, 2022 72.96 77.51 71.88 74.38 6,934,723 +2.15(+2.98%)
Nov 08, 2022 74.22 74.82 71.03 72.23 4,615,761 -1.84(-2.49%)
Nov 07, 2022 74.42 74.66 72.37 74.07 2,574,624 -0.05(-0.07%)
Nov 04, 2022 74.02 75.59 72.25 74.12 3,153,732 +1.53(+2.11%)
Nov 03, 2022 72.51 73.78 71.36 72.59 3,046,846 -1.52(-2.05%)
Nov 02, 2022 76.16 77.81 73.76 74.11 3,714,713 -2.17(-2.84%)
Nov 01, 2022 77.40 77.84 75.31 76.28 2,322,384 +0.48(+0.64%)
Oct 31, 2022 75.82 76.29 74.65 75.80 2,586,877 -1.08(-1.41%)
Oct 28, 2022 74.44 76.96 74.19 76.88 1,958,090 +2.17(+2.90%)
Oct 27, 2022 74.43 76.45 73.81 74.71 2,899,332 +0.46(+0.62%)
Oct 26, 2022 74.05 75.82 73.89 74.25 2,762,047 -0.10(-0.13%)
Oct 25, 2022 70.78 74.80 70.69 74.35 3,178,164 +4.18(+5.96%)
Oct 24, 2022 69.03 70.52 68.34 70.17 3,117,696 +1.40(+2.04%)
Oct 21, 2022 66.00 68.93 65.40 68.77 4,671,634 +2.57(+3.89%)
Oct 20, 2022 67.17 68.40 65.77 66.20 2,854,585 -0.64(-0.96%)
Oct 19, 2022 70.16 70.59 66.56 66.84 3,977,589 -4.51(-6.32%)
Oct 18, 2022 70.86 71.64 70.22 71.34 3,005,979 +2.36(+3.42%)
Oct 17, 2022 69.10 70.21 68.55 68.99 2,383,346 +1.30(+1.92%)
Oct 14, 2022 70.44 70.84 67.30 67.68 4,782,583 -1.97(-2.83%)
Oct 13, 2022 67.41 70.06 65.08 69.66 3,698,060 -0.59(-0.84%)
Oct 12, 2022 71.66 71.83 69.90 70.25 2,517,514 -1.43(-1.99%)
Oct 11, 2022 70.78 72.93 70.47 71.68 2,345,525 +0.48(+0.68%)
Oct 10, 2022 71.55 72.02 70.57 71.19 2,233,911 +0.30(+0.42%)
Oct 07, 2022 71.65 71.68 70.10 70.90 2,707,193 -1.86(-2.56%)
Oct 06, 2022 71.65 73.16 71.21 72.76 2,907,775 +0.98(+1.36%)
Oct 05, 2022 71.43 72.23 70.91 71.79 2,685,473 -0.97(-1.33%)
Oct 04, 2022 71.19 73.02 71.18 72.75 4,021,762 +3.01(+4.31%)
Oct 03, 2022 67.99 70.24 66.98 69.75 3,548,889 +3.34(+5.03%)
Sep 30, 2022 67.33 68.02 66.29 66.40 2,802,315 -1.00(-1.48%)
Sep 29, 2022 69.11 69.23 67.27 67.40 2,902,519 -2.93(-4.16%)
Sep 28, 2022 67.36 70.83 66.81 70.33 3,401,600 +3.76(+5.64%)
Sep 27, 2022 68.01 68.52 65.88 66.57 2,542,437 -0.71(-1.06%)
Sep 26, 2022 69.76 70.30 67.17 67.28 3,410,359 -3.14(-4.45%)
Sep 23, 2022 69.21 70.46 68.80 70.42 3,557,132 +0.46(+0.66%)
Sep 22, 2022 69.79 70.91 69.41 69.95 4,737,082 -0.38(-0.55%)
Sep 21, 2022 71.40 72.70 70.19 70.34 4,290,404 -0.58(-0.82%)
Sep 20, 2022 70.90 71.54 70.21 70.92 4,080,281 -1.14(-1.59%)
Sep 19, 2022 71.06 72.13 70.91 72.06 4,554,705 +1.94(+2.77%)
Sep 16, 2022 68.82 70.40 68.64 70.12 4,767,506 +1.48(+2.15%)
Sep 15, 2022 68.36 69.88 68.07 68.64 3,095,749 +0.61(+0.90%)
Sep 14, 2022 68.32 68.85 66.82 68.03 4,566,934 -0.22(-0.32%)
Sep 13, 2022 70.46 70.86 67.93 68.25 6,133,140 -4.77(-6.54%)
Sep 12, 2022 72.93 73.82 72.65 73.02 2,958,469 +0.72(+1.00%)
Sep 09, 2022 71.31 72.69 71.06 72.30 2,054,397 +1.24(+1.75%)
Sep 08, 2022 69.53 71.10 68.68 71.06 2,187,812 +0.97(+1.38%)
Sep 07, 2022 69.01 70.28 68.74 70.09 2,927,745 +1.08(+1.57%)
Sep 06, 2022 70.31 70.54 68.31 69.01 2,069,126 -1.37(-1.95%)
Sep 02, 2022 71.28 72.03 69.85 70.38 2,006,737 +0.05(+0.07%)
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.