Indicators

D.R.Horton (NY: DHI )

148.00 +1.14 (+0.78%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.94	23.09	22.68	22.95	2,263,945	+0.12(+0.51%)
Nov 26, 2014	22.95	22.83	22.83	22.83	3,274,858	-0.10(-0.42%)
Nov 25, 2014	22.99	23.20	22.87	22.93	5,690,177	-0.04(-0.20%)
Nov 24, 2014	22.99	23.25	22.93	22.97	6,470,809	+0.08(+0.35%)
Nov 21, 2014	23.05	23.29	22.89	22.89	9,440,311	+0.17(+0.75%)
Nov 20, 2014	22.23	22.98	22.13	22.72	10,525,897	+0.40(+1.77%)
Nov 19, 2014	22.06	22.39	22.06	22.32	5,526,186	+0.21(+0.93%)
Nov 18, 2014	22.03	22.23	21.94	22.12	4,465,323	+0.13(+0.57%)
Nov 17, 2014	21.77	22.09	21.73	21.99	4,419,906	+0.10(+0.45%)
Nov 14, 2014	21.77	22.10	21.70	21.89	4,288,529	+0.08(+0.37%)
Nov 13, 2014	21.55	21.91	21.55	21.81	6,318,564	+0.25(+1.17%)
Nov 12, 2014	21.18	21.74	21.11	21.56	8,929,784	+0.05(+0.25%)
Nov 11, 2014	20.92	21.79	20.88	21.51	12,359,942	+0.47(+2.22%)
Nov 10, 2014	21.07	21.36	20.99	21.04	8,922,979	+0.27(+1.30%)
Nov 07, 2014	20.61	20.98	20.42	20.77	6,220,767	+0.17(+0.83%)
Nov 06, 2014	20.21	20.63	20.14	20.60	5,361,708	+0.39(+1.91%)
Nov 05, 2014	20.38	20.48	20.04	20.21	4,837,759	-0.12(-0.57%)
Nov 04, 2014	20.59	20.64	20.29	20.33	3,938,782	-0.30(-1.44%)

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.