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 (%)
Feb 28, 2018	40.43	40.64	39.02	39.02	9,935,945	-1.35(-3.34%)
Feb 27, 2018	41.40	42.08	40.36	40.37	5,319,411	-0.88(-2.14%)
Feb 26, 2018	41.70	41.76	40.71	41.26	4,829,686	-0.16(-0.38%)
Feb 23, 2018	41.27	41.43	40.52	41.42	4,188,815	+0.20(+0.47%)
Feb 22, 2018	41.84	41.98	41.13	41.22	3,786,158	-0.51(-1.22%)
Feb 21, 2018	42.00	43.16	41.70	41.73	5,442,222	-0.21(-0.51%)
Feb 20, 2018	42.31	42.57	41.73	41.94	5,478,780	-0.38(-0.90%)
Feb 16, 2018		42.32	42.32	42.32	0	+0.43(+1.02%)
Feb 15, 2018	42.63	42.63	41.45	41.90	7,691,624	-0.29(-0.68%)
Feb 14, 2018	41.39	42.48	41.31	42.18	5,790,216	+0.53(+1.27%)
Feb 13, 2018	41.58	41.93	41.20	41.65	6,291,370	+0.01(+0.02%)
Feb 12, 2018	41.48	41.98	40.96	41.64	8,484,440	+0.71(+1.72%)
Feb 09, 2018	41.81	42.11	40.50	40.94	10,301,522	-0.44(-1.05%)
Feb 08, 2018	42.99	43.19	41.37	41.38	6,915,556	-1.62(-3.76%)
Feb 07, 2018	42.72	43.61	42.60	42.99	9,142,271	+0.17(+0.39%)
Feb 06, 2018	40.81	43.01	40.40	42.82	8,664,489	+0.81(+1.92%)
Feb 05, 2018	42.48	43.50	41.24	42.02	7,370,271	-1.05(-2.44%)
Feb 02, 2018	44.20	44.30	42.89	43.07	8,136,449	-1.59(-3.56%)

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.