Indicators

D.R.Horton (NY: DHI )

190.35 +2.34 (+1.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	83.76	86.99		86.86	3,662,004	+3.09(+3.68%)
Jan 28, 2022	82.04	83.84	78.52	83.77	4,660,711	+1.98(+2.42%)
Jan 27, 2022	83.74	85.55	81.11	81.80	4,427,069	-1.78(-2.13%)
Jan 26, 2022	88.50	89.41	82.79	83.58	6,401,746	-3.50(-4.02%)
Jan 25, 2022	86.39	87.62	84.72	87.08	5,158,935	-1.60(-1.80%)
Jan 24, 2022	83.69	88.76	82.86	88.68	4,516,157	+3.13(+3.66%)
Jan 21, 2022	86.25	88.50	85.00	85.55	4,716,689	-0.48(-0.55%)
Jan 20, 2022	89.13	89.55	85.72	86.02	3,798,043	-1.92(-2.18%)
Jan 19, 2022	89.46	90.36	87.64	87.94	4,286,401	-3.01(-3.31%)
Jan 18, 2022	94.34	94.89	90.65	90.95	3,958,231	-4.97(-5.19%)
Jan 14, 2022				95.92	0	-1.20(-1.23%)
Jan 13, 2022	100.92	101.41	96.21	97.12	3,907,591	+0.32(+0.33%)
Jan 12, 2022	96.08	97.88	95.67	96.80	2,803,745	+0.68(+0.71%)
Jan 11, 2022	93.11	96.79	92.41	96.12	4,182,066	+2.93(+3.14%)
Jan 10, 2022	91.16	93.32	89.86	93.19	4,296,322	+0.47(+0.50%)
Jan 07, 2022	98.91	98.91	92.58	92.72	6,790,806	-6.09(-6.17%)
Jan 06, 2022	99.94	100.11	97.57	98.82	3,997,282	-1.53(-1.52%)
Jan 05, 2022	102.47	105.24	100.23	100.34	3,600,734	-2.58(-2.51%)
Jan 04, 2022	103.03	103.93	101.97	102.92	3,598,137	+0.45(+0.44%)

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.