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

D.R.Horton (NY: DHI )

148.48 +3.02 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2002 6.087 6.292 6.087 6.176 1,254,437 +0.10(+1.69%)
Oct 30, 2002 6.183 6.273 5.994 6.074 2,946,208 -0.10(-1.56%)
Oct 29, 2002 6.234 6.279 6.128 6.170 2,372,690 -0.06(-0.93%)
Oct 28, 2002 6.571 6.603 6.215 6.228 1,445,375 -0.27(-4.14%)
Oct 25, 2002 6.462 6.564 6.353 6.497 2,055,863 +0.04(+0.55%)
Oct 24, 2002 6.731 6.734 6.430 6.462 2,614,873 -0.16(-2.37%)
Oct 23, 2002 6.430 6.664 6.410 6.619 2,173,796 +0.20(+3.04%)
Oct 22, 2002 6.622 6.667 6.375 6.423 1,513,233 -0.26(-3.93%)
Oct 21, 2002 6.340 6.709 6.237 6.686 2,397,026 +0.35(+5.51%)
Oct 18, 2002 6.362 6.410 6.173 6.337 2,046,036 -0.06(-0.90%)
Oct 17, 2002 6.330 6.401 6.250 6.394 3,693,816 +0.55(+9.44%)
Oct 16, 2002 6.042 6.058 5.785 5.843 1,519,551 -0.26(-4.30%)
Oct 15, 2002 5.833 6.144 5.833 6.106 2,607,151 +0.37(+6.48%)
Oct 14, 2002 5.686 5.805 5.673 5.734 1,643,802 -0.03(-0.56%)
Oct 11, 2002 5.699 5.942 5.699 5.766 4,258,207 +0.10(+1.75%)
Oct 10, 2002 5.160 5.667 5.138 5.667 3,505,685 +0.52(+10.09%)
Oct 09, 2002 5.385 5.449 5.138 5.148 2,883,497 -0.35(-6.30%)
Oct 08, 2002 5.481 5.571 5.321 5.494 5,273,036 +0.17(+3.25%)
Oct 07, 2002 5.654 5.689 5.305 5.321 4,547,423 -0.33(-5.90%)
Oct 04, 2002 5.955 5.968 5.513 5.654 2,903,621 -0.22(-3.82%)
Oct 03, 2002 6.058 6.154 5.827 5.878 1,523,529 -0.18(-2.96%)
Oct 02, 2002 6.202 6.378 6.048 6.058 2,131,209 -0.20(-3.13%)
Oct 01, 2002 6.000 6.282 5.785 6.253 2,835,997 +0.29(+4.78%)
Sep 30, 2002 6.023 6.100 5.866 5.968 11,629,460 -0.13(-2.21%)
Sep 27, 2002 6.378 6.436 6.090 6.103 2,360,991 -0.28(-4.32%)
Sep 26, 2002 6.234 6.452 6.218 6.378 2,649,504 +0.16(+2.52%)
Sep 25, 2002 6.007 6.311 5.987 6.221 4,710,750 +0.21(+3.58%)
Sep 24, 2002 6.116 6.154 5.962 6.007 2,619,787 -0.21(-3.40%)
Sep 23, 2002 6.317 6.442 6.154 6.218 1,930,209 -0.10(-1.57%)
Sep 20, 2002 6.192 6.410 6.192 6.317 2,632,657 +0.13(+2.07%)
Sep 19, 2002 6.442 6.507 6.170 6.189 3,965,950 -0.49(-7.34%)
Sep 18, 2002 7.032 7.084 6.651 6.680 3,814,556 -0.35(-5.01%)
Sep 17, 2002 7.148 7.183 6.987 7.032 2,899,877 -0.05(-0.72%)
Sep 16, 2002 7.003 7.180 6.914 7.084 1,639,122 +0.03(+0.36%)
Sep 13, 2002 6.795 7.080 6.763 7.058 2,272,541 +0.20(+2.95%)
Sep 12, 2002 7.084 7.084 6.853 6.856 1,879,667 -0.29(-4.12%)
Sep 11, 2002 7.135 7.202 7.068 7.151 1,400,215 +0.05(+0.77%)
Sep 10, 2002 7.228 7.237 6.962 7.096 2,158,353 -0.08(-1.16%)
Sep 09, 2002 6.952 7.212 6.859 7.180 3,014,066 +0.23(+3.32%)
Sep 06, 2002 6.866 6.987 6.712 6.949 2,287,283 +0.15(+2.26%)
Sep 05, 2002 6.750 6.939 6.683 6.795 2,840,209 +0.05(+0.71%)
Sep 04, 2002 6.346 6.769 6.346 6.747 3,732,659 +0.43(+6.74%)
Sep 03, 2002 6.584 6.587 6.298 6.321 3,248,293 -0.33(-5.01%)
Aug 30, 2002 6.619 6.891 6.619 6.654 1,352,012 -0.01(-0.14%)
Aug 29, 2002 6.750 6.750 6.619 6.664 36,760,324 -0.15(-2.21%)
Aug 28, 2002 6.891 6.955 6.795 6.814 1,476,964 -0.13(-1.94%)
Aug 27, 2002 7.212 7.228 6.891 6.949 2,056,565 -0.19(-2.69%)
Aug 26, 2002 6.943 7.160 6.856 7.141 2,170,754 +0.20(+2.91%)
Aug 23, 2002 7.051 7.218 6.930 6.939 1,683,814 -0.17(-2.35%)
Aug 22, 2002 6.894 7.148 6.862 7.106 1,869,839 +0.21(+3.07%)
Aug 21, 2002 7.051 7.116 6.747 6.894 1,940,271 -0.09(-1.29%)
Aug 20, 2002 7.164 7.225 6.926 6.984 1,729,209 -0.07(-0.95%)
Aug 16, 2002 6.907 7.084 6.795 7.051 2,405,917 +0.08(+1.15%)
Aug 15, 2002 8.141 6.981 6.667 6.971 4,454,996 +0.41(+6.20%)
Aug 14, 2002 6.545 6.564 6.378 6.564 3,767,757 +0.02(+0.29%)
Aug 13, 2002 6.571 6.728 6.523 6.545 33,156,830 -0.03(-0.39%)
Aug 12, 2002 6.667 6.683 6.471 6.571 1,515,573 +0.10(+1.49%)
Aug 07, 2002 6.459 6.481 6.228 6.475 3,760,270 +0.11(+1.71%)
Aug 06, 2002 6.314 6.481 6.282 6.366 3,937,637 +0.24(+3.98%)
Aug 05, 2002 6.122 6.282 5.978 6.122 5,801,392 -0.12(-1.85%)
Aug 02, 2002 6.763 6.766 6.157 6.237 4,919,004 -0.57(-8.38%)
Aug 01, 2002 7.051 7.074 6.747 6.808 3,922,661 -0.31(-4.32%)
Jul 31, 2002 7.276 7.372 7.003 7.116 4,184,967 -0.21(-2.84%)
Jul 30, 2002 7.308 7.468 7.080 7.324 1,958,288 -0.04(-0.57%)
Jul 29, 2002 7.019 7.366 6.933 7.366 3,785,541 +0.61(+9.01%)
Jul 26, 2002 6.859 6.875 6.670 6.757 2,042,058 -0.06(-0.94%)
Jul 25, 2002 6.827 7.183 6.491 6.821 3,517,385 -0.01(-0.14%)
Jul 24, 2002 6.410 6.840 6.218 6.830 5,375,525 +0.36(+5.50%)
Jul 23, 2002 6.603 6.635 6.423 6.475 5,127,726 +0.10(+1.51%)
Jul 22, 2002 6.491 6.683 6.253 6.378 8,755,556 -0.37(-5.46%)
Jul 19, 2002 6.955 7.042 6.667 6.747 4,229,894 -0.38(-5.27%)
Jul 17, 2002 7.148 7.468 6.747 7.122 6,350,106 -0.29(-3.93%)
Jul 12, 2002 7.452 7.612 7.311 7.414 3,195,176 -0.20(-2.61%)
Jul 11, 2002 7.853 7.882 7.292 7.612 4,325,597 -0.30(-3.85%)
Jul 10, 2002 8.106 8.177 7.907 7.917 2,041,824 -0.11(-1.36%)
Jul 09, 2002 8.135 8.135 8.026 8.026 2,308,342 -0.11(-1.34%)
Jul 08, 2002 8.269 8.269 8.135 8.135 1,813,213 -0.22(-2.68%)
Jul 05, 2002 8.013 8.366 8.013 8.359 1,103,745 +0.29(+3.53%)
Jul 04, 2002 8.087 8.151 7.619 8.074 2,921,638 +0.00(+0.00%)
Jul 03, 2002 8.087 8.151 7.619 8.074 2,907,131 -0.09(-1.14%)
Jul 02, 2002 8.526 8.555 7.821 8.167 3,177,393 -0.32(-3.78%)
Jul 01, 2002 8.494 8.606 8.478 8.487 2,223,169 +0.14(+1.73%)
Jun 28, 2002 8.189 8.446 8.148 8.343 2,583,284 +0.19(+2.28%)
Jun 27, 2002 8.253 8.353 7.930 8.157 2,791,772 +0.00(+0.00%)
Jun 26, 2002 8.064 8.157 7.936 8.157 3,235,657 +0.09(+1.15%)
Jun 25, 2002 8.718 8.814 8.048 8.064 4,951,061 -0.51(-5.91%)
Jun 21, 2002 8.558 8.686 8.388 8.571 5,228,811 +0.16(+1.87%)
Jun 20, 2002 8.164 8.500 8.164 8.414 5,059,166 +0.25(+3.10%)
Jun 19, 2002 8.013 8.327 7.885 8.160 3,842,167 +0.16(+2.00%)
Jun 18, 2002 7.917 8.045 7.859 8.000 3,123,808 +0.23(+2.93%)
Jun 17, 2002 7.600 7.901 7.600 7.773 1,789,345 +0.17(+2.28%)
Jun 14, 2002 7.356 7.600 7.260 7.600 3,020,617 -0.23(-2.95%)
Jun 12, 2002 7.773 7.901 7.712 7.830 1,939,569 +0.07(+0.91%)
Jun 11, 2002 7.814 8.061 7.753 7.760 2,332,209 -0.05(-0.62%)
Jun 10, 2002 7.981 8.109 7.785 7.808 1,847,142 -0.21(-2.56%)
Jun 07, 2002 7.693 8.042 7.686 8.013 3,936,701 +0.20(+2.54%)
Jun 06, 2002 7.619 7.965 7.587 7.814 5,561,081 +0.20(+2.57%)
Jun 05, 2002 7.212 7.628 7.180 7.619 6,446,043 -0.24(-3.06%)
May 31, 2002 7.837 7.943 7.808 7.859 1,360,904 -0.17(-2.15%)
May 28, 2002 8.269 8.311 8.013 8.032 2,048,142 -0.20(-2.41%)
May 27, 2002 8.157 8.318 8.013 8.231 2,810,023 +0.00(+0.00%)
May 24, 2002 8.157 8.318 8.013 8.231 2,792,708 +0.12(+1.54%)
May 23, 2002 7.965 8.125 7.885 8.106 2,985,284 +0.12(+1.48%)
May 22, 2002 7.975 8.042 7.933 7.987 1,949,397 +0.01(+0.16%)
May 21, 2002 8.318 8.318 7.949 7.975 2,279,561 -0.28(-3.38%)
May 20, 2002 8.205 8.327 8.173 8.253 1,829,826 -0.01(-0.08%)
May 17, 2002 8.061 8.260 7.971 8.260 2,296,876 +0.22(+2.79%)
May 16, 2002 8.189 8.205 8.016 8.035 2,499,749 -0.22(-2.68%)
May 15, 2002 8.372 8.398 8.205 8.257 2,105,236 -0.15(-1.75%)
May 14, 2002 8.013 8.417 7.933 8.404 13,899,194 +0.39(+4.88%)
May 13, 2002 8.071 8.157 7.878 8.013 2,689,985 -0.05(-0.68%)
May 10, 2002 8.286 8.286 8.055 8.068 1,908,448 -0.23(-2.78%)
May 09, 2002 8.343 8.430 8.218 8.298 2,104,066 -0.04(-0.54%)
May 08, 2002 8.478 8.523 8.244 8.343 5,090,521 -0.05(-0.65%)
May 07, 2002 8.423 8.503 8.391 8.398 5,317,728 -0.03(-0.30%)
May 06, 2002 8.612 8.715 8.391 8.423 4,564,504 -0.19(-2.20%)
May 03, 2002 8.555 8.667 8.417 8.612 3,283,626 +0.06(+0.71%)
May 02, 2002 8.494 8.587 8.302 8.552 5,110,644 +0.12(+1.41%)
May 01, 2002 8.318 8.462 8.141 8.433 4,193,157 +0.16(+1.98%)
Apr 30, 2002 8.055 8.276 8.039 8.269 4,083,882 +0.21(+2.67%)
Apr 29, 2002 8.141 8.186 8.016 8.055 3,189,326 +0.14(+1.74%)
Apr 26, 2002 8.196 8.269 7.856 7.917 2,427,679 -0.27(-3.33%)
Apr 25, 2002 8.276 8.279 8.052 8.189 2,551,227 -0.09(-1.05%)
Apr 24, 2002 8.430 8.446 8.109 8.276 4,535,723 -0.01(-0.12%)
Apr 23, 2002 8.135 8.471 8.061 8.286 8,704,312 +0.29(+3.65%)
Apr 22, 2002 8.029 8.052 7.875 7.994 8,371,807 +0.19(+2.42%)
Apr 19, 2002 7.628 7.818 7.612 7.805 2,649,738 +0.20(+2.57%)
Apr 18, 2002 7.757 7.757 7.391 7.609 4,453,358 -0.06(-0.84%)
Apr 17, 2002 7.725 7.904 7.612 7.673 3,509,429 -0.02(-0.25%)
Apr 16, 2002 7.753 7.789 7.500 7.693 3,513,641 -0.14(-1.80%)
Apr 15, 2002 7.693 7.955 7.484 7.834 4,170,226 +0.08(+0.99%)
Apr 12, 2002 7.628 7.821 7.600 7.757 2,461,140 +0.17(+2.20%)
Apr 11, 2002 7.805 7.862 7.532 7.590 3,718,853 -0.23(-2.99%)
Apr 10, 2002 7.901 8.048 7.725 7.824 3,458,419 -0.11(-1.33%)
Apr 05, 2002 7.906 7.992 7.759 7.930 2,973,936 +0.06(+0.71%)
Apr 04, 2002 8.024 8.075 7.791 7.874 4,420,364 -0.16(-2.02%)
Apr 03, 2002 7.891 8.137 7.859 8.037 5,667,431 +0.25(+3.18%)
Apr 02, 2002 7.853 7.904 7.624 7.789 4,661,494 -0.06(-0.82%)
Apr 01, 2002 8.056 7.962 7.618 7.853 40,293,620 -0.20(-2.52%)
Mar 29, 2002 8.205 8.276 7.870 8.056 4,319,630 +0.00(+0.00%)
Mar 28, 2002 8.205 8.276 7.870 8.056 4,309,101 -0.12(-1.44%)
Mar 27, 2002 8.526 8.545 8.113 8.173 4,987,564 -0.32(-3.80%)
Mar 26, 2002 8.077 8.547 8.017 8.496 5,719,728 +0.50(+6.31%)
Mar 25, 2002 8.398 8.483 7.981 7.992 4,791,712 -0.35(-4.25%)
Mar 22, 2002 7.970 8.372 7.951 8.346 6,385,907 +0.43(+5.43%)
Mar 21, 2002 8.077 8.180 7.799 7.917 9,376,340 -0.12(-1.46%)
Mar 20, 2002 8.740 8.761 8.013 8.034 10,091,657 -0.57(-6.58%)
Mar 19, 2002 8.359 8.695 8.246 8.601 7,660,000 +0.20(+2.37%)
Mar 18, 2002 8.695 8.814 8.400 8.402 6,323,782 -0.29(-3.37%)
Mar 15, 2002 8.908 8.908 8.611 8.695 5,047,232 -0.21(-2.40%)
Mar 14, 2002 9.128 9.186 8.904 8.908 2,448,153 -0.22(-2.39%)
Mar 13, 2002 9.220 9.349 9.120 9.126 2,804,759 -0.08(-0.90%)
Mar 12, 2002 9.030 9.274 8.932 9.210 4,487,754 +0.18(+2.01%)
Mar 11, 2002 8.868 9.146 8.791 9.028 3,995,316 +0.07(+0.84%)
Mar 08, 2002 9.103 9.186 8.793 8.953 6,092,830 -0.04(-0.48%)
Mar 07, 2002 9.178 9.190 8.876 8.996 6,359,232 -0.05(-0.59%)
Mar 06, 2002 8.675 9.124 8.658 9.049 4,844,009 +0.30(+3.44%)
Mar 05, 2002 8.761 8.900 8.718 8.748 6,697,586 -0.18(-1.99%)
Mar 04, 2002 8.804 9.148 8.716 8.925 58,615,284 +0.25(+2.93%)
Mar 01, 2002 8.528 8.671 8.428 8.671 3,848,251 +0.15(+1.70%)
Feb 28, 2002 8.451 8.628 8.423 8.526 5,674,802 +0.08(+0.99%)
Feb 27, 2002 8.547 8.558 8.075 8.443 6,666,348 +0.07(+0.84%)
Feb 26, 2002 8.066 8.547 8.045 8.372 7,489,770 +0.39(+4.93%)
Feb 25, 2002 7.810 7.987 7.810 7.979 4,893,850 +0.22(+2.84%)
Feb 22, 2002 7.904 7.906 7.637 7.759 5,852,402 -0.15(-1.86%)
Feb 21, 2002 7.759 7.996 7.628 7.906 9,840,699 +0.15(+1.93%)
Feb 20, 2002 7.900 7.968 7.534 7.757 39,416,148 -0.14(-1.81%)
Feb 19, 2002 7.885 8.009 7.772 7.900 27,236,802 +0.06(+0.74%)
Feb 18, 2002 7.992 8.032 7.767 7.842 5,299,945 +0.00(+0.00%)
Feb 15, 2002 7.992 8.032 7.767 7.842 5,273,269 -0.14(-1.74%)
Feb 14, 2002 7.906 8.058 7.874 7.981 3,652,399 +0.16(+2.02%)
Feb 13, 2002 7.904 7.960 7.735 7.823 2,139,984 +0.03(+0.33%)
Feb 12, 2002 7.748 7.863 7.684 7.797 3,095,027 +0.05(+0.63%)
Feb 11, 2002 7.697 7.782 7.639 7.748 3,313,343 +0.05(+0.67%)
Feb 08, 2002 7.680 7.821 7.564 7.697 11,922,419 +0.02(+0.22%)
Feb 07, 2002 7.641 7.808 7.639 7.680 3,822,629 -0.07(-0.88%)
Feb 06, 2002 7.970 7.992 7.663 7.748 4,630,607 -0.15(-1.95%)
Feb 05, 2002 7.908 7.960 7.648 7.902 4,820,493 -0.11(-1.41%)
Feb 04, 2002 7.896 8.118 7.885 8.015 5,421,738 +0.19(+2.43%)
Feb 01, 2002 8.007 8.009 7.695 7.825 4,334,372 -0.18(-2.19%)
Jan 31, 2002 8.013 8.077 7.921 8.000 4,410,537 +0.04(+0.51%)
Jan 30, 2002 8.032 8.032 7.778 7.960 7,001,894 -0.04(-0.53%)
Jan 29, 2002 7.876 8.002 7.746 8.002 5,655,146 +0.18(+2.29%)
Jan 28, 2002 7.693 7.883 7.539 7.823 5,467,016 +0.24(+3.10%)
Jan 25, 2002 7.513 7.648 7.479 7.588 4,040,944 +0.09(+1.17%)
Jan 24, 2002 7.287 7.532 7.287 7.500 5,679,365 +0.35(+4.90%)
Jan 23, 2002 6.964 7.150 6.752 7.150 5,186,575 +0.31(+4.46%)
Jan 22, 2002 6.816 6.962 6.784 6.844 3,497,612 +0.17(+2.59%)
Jan 21, 2002 6.624 6.686 6.613 6.671 1,099,650 +0.00(+0.00%)
Jan 18, 2002 6.624 6.686 6.613 6.671 1,097,193 -0.05(-0.73%)
Jan 17, 2002 6.534 6.729 6.534 6.720 1,498,726 +0.20(+3.01%)
Jan 16, 2002 6.622 6.665 6.500 6.524 961,711 -0.11(-1.61%)
Jan 15, 2002 6.504 6.645 6.496 6.631 2,342,154 +0.10(+1.47%)
Jan 14, 2002 6.624 6.624 6.417 6.534 2,166,659 +0.01(+0.13%)
Jan 11, 2002 6.707 6.731 6.357 6.526 4,811,016 -0.20(-3.02%)
Jan 10, 2002 6.985 6.987 6.656 6.729 1,844,802 -0.21(-2.99%)
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.