Indicators

D.R.Horton (NY: DHI )

142.49 -3.48 (-2.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	70.40	71.46	67.76	68.04	3,661,052	-3.20(-4.49%)
Apr 28, 2022	70.28	72.24	67.83	71.24	4,881,494	+2.71(+3.95%)
Apr 27, 2022	71.45	71.50	68.28	68.53	3,851,703	-2.07(-2.94%)
Apr 26, 2022	72.02	74.46	70.59	70.61	5,015,217	-1.94(-2.67%)
Apr 25, 2022	69.73	72.86	68.60	72.54	4,908,430	+2.78(+3.98%)
Apr 22, 2022	71.50	71.50	69.52	69.76	2,687,508	-1.87(-2.61%)
Apr 21, 2022	74.46	74.81	71.22	71.63	2,487,882	-1.30(-1.78%)
Apr 20, 2022	72.95	74.65	72.61	72.93	2,677,982	+0.46(+0.63%)
Apr 19, 2022	70.01	72.78	70.01	72.47	2,609,794	+2.71(+3.88%)
Apr 18, 2022	69.96	71.70	69.29	69.76	2,455,772	-1.13(-1.60%)
Apr 14, 2022	72.65	73.62	70.74	70.90	2,574,643	-1.55(-2.15%)
Apr 13, 2022	70.05	73.11	70.05	72.45	3,737,384	+2.39(+3.40%)
Apr 12, 2022	72.32	73.38	69.27	70.07	4,836,208	-0.50(-0.71%)
Apr 11, 2022	68.87	71.01	68.69	70.57	5,132,832	+1.31(+1.89%)
Apr 08, 2022	68.73	71.06	68.05	69.26	4,545,151	+0.43(+0.63%)
Apr 07, 2022	69.33	70.37	67.26	68.83	6,444,016	-0.72(-1.04%)
Apr 06, 2022	70.92	71.24	69.01	69.55	8,744,839	-2.86(-3.94%)
Apr 05, 2022	74.56	75.41	72.01	72.40	3,627,240	-2.55(-3.40%)
Apr 04, 2022	75.03	75.56	74.51	74.96	2,931,220	+0.47(+0.63%)

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.