Indicators

D.R.Horton (NY: DHI )

168.79 +0.68 (+0.40%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.45	14.46	14.11	14.36	7,750,390	-0.14(-0.97%)
Apr 27, 2012	14.25	14.66	14.13	14.50	9,151,769	+0.33(+2.29%)
Apr 26, 2012	13.88	14.27	13.73	14.17	16,060,452	+0.38(+2.74%)
Apr 25, 2012	13.82	13.95	13.71	13.80	8,300,462	+0.15(+1.09%)
Apr 24, 2012	13.34	13.82	13.19	13.65	11,338,459	+0.42(+3.19%)
Apr 23, 2012	13.69	13.98	13.02	13.23	22,631,342	-0.28(-2.08%)
Apr 20, 2012	12.89	13.72	12.88	13.51	14,130,511	+0.67(+5.20%)
Apr 19, 2012	13.05	13.23	12.72	12.84	9,393,132	-0.22(-1.68%)
Apr 18, 2012	13.12	13.15	12.87	13.06	5,513,436	-0.13(-1.00%)
Apr 17, 2012	13.08	13.30	13.03	13.19	4,044,931	+0.21(+1.62%)
Apr 16, 2012	13.17	13.51	12.84	12.98	7,988,233	-0.04(-0.27%)
Apr 13, 2012	13.26	13.33	12.89	13.01	6,851,999	-0.33(-2.44%)
Apr 12, 2012	12.98	13.37	12.80	13.34	9,580,434	+0.40(+3.12%)
Apr 11, 2012	12.50	13.09	12.50	12.94	10,938,581	+0.60(+4.84%)
Apr 10, 2012	12.87	13.03	12.33	12.34	15,109,990	-0.57(-4.42%)
Apr 09, 2012	12.13	12.96	12.12	12.91	14,567,868	+0.57(+4.63%)
Apr 05, 2012	12.53	12.65	12.22	12.34	20,194,646	-0.23(-1.82%)
Apr 04, 2012	12.83	12.94	12.54	12.57	18,250,342	-0.46(-3.51%)
Apr 03, 2012	13.15	13.19	12.91	13.02	10,946,910	-0.17(-1.27%)

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.