Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

142.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.445 6.308 5.316 6.308 0 +0.77(+13.89%)
Oct 30, 2008 5.214 5.684 5.154 5.539 15,455,135 +0.44(+8.72%)
Oct 29, 2008 4.385 5.410 4.274 5.094 18,878,966 +0.68(+15.50%)
Oct 28, 2008 4.205 4.667 3.701 4.410 12,962,312 +0.39(+9.79%)
Oct 27, 2008 4.154 4.521 3.992 4.017 11,810,722 -0.32(-7.30%)
Oct 24, 2008 3.923 4.778 3.863 4.333 17,091,288 -0.05(-1.17%)
Oct 23, 2008 5.590 5.692 3.923 4.385 29,023,346 -1.16(-20.96%)
Oct 22, 2008 5.667 6.094 5.428 5.547 13,117,887 -0.25(-4.28%)
Oct 21, 2008 5.949 6.274 5.786 5.795 9,388,606 -0.36(-5.83%)
Oct 20, 2008 5.940 6.214 5.735 6.154 9,696,943 +0.37(+6.35%)
Oct 17, 2008 5.829 6.069 5.658 5.786 0 -0.52(-8.27%)
Oct 16, 2008 6.145 6.462 5.530 6.308 19,332,594 +0.05(+0.82%)
Oct 15, 2008 6.735 6.889 6.026 6.257 14,131,836 -0.76(-10.84%)
Oct 14, 2008 7.829 7.898 6.641 7.017 13,980,254 -0.32(-4.42%)
Oct 13, 2008 7.915 8.026 7.017 7.342 13,090,625 +0.05(+0.70%)
Oct 10, 2008 6.504 7.419 6.137 7.291 22,431,874 +0.34(+4.92%)
Oct 09, 2008 8.684 8.684 6.778 6.949 17,670,458 -1.38(-16.53%)
Oct 08, 2008 7.624 8.958 7.513 8.325 21,519,628 -0.04(-0.51%)
Oct 07, 2008 8.992 9.163 8.205 8.368 15,098,522 -0.68(-7.47%)
Oct 06, 2008 9.017 9.291 8.316 9.043 16,253,053 -0.42(-4.43%)
Oct 03, 2008 10.60 10.80 9.342 9.462 0 -0.86(-8.36%)
Oct 02, 2008 11.22 11.43 10.22 10.33 10,410,472 -1.03(-9.04%)
Oct 01, 2008 10.72 11.45 10.59 11.35 10,461,019 +0.22(+2.00%)
Sep 30, 2008 10.44 11.21 9.992 11.13 9,994,440 +0.79(+7.60%)
Sep 29, 2008 11.62 11.68 10.01 10.34 17,369,692 -1.46(-12.38%)
Sep 26, 2008 11.30 11.84 11.29 11.80 0 -0.09(-0.79%)
Sep 25, 2008 11.44 11.97 11.15 11.90 13,094,584 +0.63(+5.61%)
Sep 24, 2008 10.77 11.39 10.45 11.27 9,864,330 +0.65(+6.12%)
Sep 23, 2008 10.76 11.26 10.38 10.62 12,303,524 -0.11(-1.04%)
Sep 22, 2008 12.95 12.95 10.64 10.73 13,535,788 -2.13(-16.56%)
Sep 19, 2008 12.50 13.21 11.99 12.86 0 +1.24(+10.67%)
Sep 18, 2008 10.86 11.81 9.308 11.62 25,954,122 +1.20(+11.48%)
Sep 17, 2008 10.70 11.09 10.07 10.42 14,985,518 -0.55(-4.99%)
Sep 16, 2008 10.35 11.17 9.949 10.97 14,804,195 +0.24(+2.23%)
Sep 15, 2008 11.12 11.69 10.66 10.73 13,553,023 -1.15(-9.71%)
Sep 12, 2008 11.45 12.30 11.36 11.88 0 +0.19(+1.61%)
Sep 11, 2008 10.97 11.75 10.78 11.69 12,565,627 +0.39(+3.48%)
Sep 10, 2008 11.03 11.68 10.74 11.30 15,072,008 +0.33(+3.04%)
Sep 09, 2008 11.56 11.95 10.64 10.97 18,461,984 -1.09(-9.07%)
Sep 08, 2008 11.95 12.24 11.15 12.06 23,803,916 +1.31(+12.16%)
Sep 05, 2008 10.23 10.82 9.812 10.75 0 +0.45(+4.40%)
Sep 04, 2008 10.73 10.79 10.08 10.30 8,949,059 -0.73(-6.59%)
Sep 03, 2008 10.92 11.11 10.59 11.03 6,935,424 +0.03(+0.23%)
Sep 02, 2008 11.03 11.64 10.73 11.00 11,689,814 +0.35(+3.29%)
Aug 29, 2008 10.45 10.88 10.30 10.65 0 +0.23(+2.22%)
Aug 28, 2008 9.975 10.55 9.915 10.42 9,221,746 +0.45(+4.55%)
Aug 27, 2008 9.496 9.992 9.419 9.966 8,138,388 +0.61(+6.48%)
Aug 26, 2008 9.214 9.675 9.188 9.359 5,768,107 -0.03(-0.36%)
Aug 25, 2008 9.496 9.761 9.327 9.393 5,510,646 -0.31(-3.17%)
Aug 22, 2008 10.02 10.03 9.265 9.701 0 -0.04(-0.44%)
Aug 21, 2008 8.958 9.804 8.898 9.744 8,321,019 +0.57(+6.24%)
Aug 20, 2008 9.214 9.274 8.889 9.171 6,168,698 +0.03(+0.28%)
Aug 19, 2008 9.214 9.385 8.906 9.146 7,208,030 -0.25(-2.64%)
Aug 18, 2008 10.05 10.14 9.317 9.393 7,543,022 -0.63(-6.31%)
Aug 15, 2008 9.983 10.63 9.983 10.03 0 +0.11(+1.12%)
Aug 14, 2008 9.419 10.09 9.197 9.915 7,443,371 +0.47(+4.98%)
Aug 13, 2008 9.744 9.923 9.146 9.445 9,892,631 -0.31(-3.16%)
Aug 12, 2008 10.44 10.62 9.607 9.752 8,881,300 -0.68(-6.55%)
Aug 11, 2008 10.27 11.13 10.18 10.44 9,489,290 +0.15(+1.41%)
Aug 08, 2008 9.479 10.56 9.411 10.29 10,410,701 +0.74(+7.79%)
Aug 07, 2008 9.487 9.915 9.274 9.547 13,050,336 -0.23(-2.36%)
Aug 06, 2008 9.505 9.966 9.094 9.778 9,875,757 +0.21(+2.23%)
Aug 05, 2008 9.556 9.872 9.128 9.564 10,699,803 -0.03(-0.27%)
Aug 04, 2008 9.436 9.795 9.222 9.590 8,902,545 -0.01(-0.09%)
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.