Indicators

D.R.Horton (NY: DHI )

146.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.12	14.28	13.83	13.89	5,837,037	-0.17(-1.23%)
May 27, 2004	13.82	14.16	13.77	14.07	2,530,402	+0.32(+2.31%)
May 26, 2004	13.89	14.13	13.53	13.75	4,058,221	-0.22(-1.55%)
May 25, 2004	13.13	13.99	12.93	13.97	4,855,670	+0.84(+6.37%)
May 24, 2004	12.81	13.15	12.64	13.13	2,861,112	+0.56(+4.44%)
May 21, 2004	12.38	12.72	12.38	12.57	2,463,012	+0.22(+1.79%)
May 20, 2004	12.55	12.62	12.22	12.35	3,942,004	-0.12(-0.96%)
May 19, 2004	12.84	12.91	12.45	12.47	2,855,028	-0.36(-2.81%)
May 18, 2004	12.78	12.93	12.60	12.83	1,999,081	+0.06(+0.45%)
May 17, 2004	12.73	12.98	12.58	12.77	3,074,670	-0.10(-0.75%)
May 14, 2004	12.72	12.93	12.71	12.87	2,645,838	+0.16(+1.29%)
May 13, 2004	12.48	12.76	12.31	12.71	3,187,610	+0.13(+1.03%)
May 12, 2004	12.31	12.60	12.09	12.58	4,509,516	+0.04(+0.35%)
May 11, 2004	11.84	12.64	11.84	12.53	4,972,822	+0.24(+1.96%)
May 10, 2004	12.50	12.82	12.14	12.29	6,789,701	-0.65(-5.05%)
May 07, 2004	13.37	13.44	12.71	12.95	5,137,398	-0.68(-4.98%)
May 06, 2004	13.87	13.95	13.47	13.63	2,670,018	-0.35(-2.48%)
May 05, 2004	13.94	14.03	13.83	13.97	1,710,958	+0.11(+0.76%)
May 04, 2004	14.01	14.23	13.80	13.87	2,528,686	-0.14(-1.03%)

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.