Indicators

D.R.Horton (NY: DHI )

151.50 +0.53 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.50	40.71	39.09	39.09	9,919,378	-1.35(-3.34%)
Feb 27, 2018	41.47	42.15	40.43	40.44	5,310,542	-0.89(-2.14%)
Feb 26, 2018	41.77	41.83	40.78	41.33	4,821,634	-0.16(-0.38%)
Feb 23, 2018	41.34	41.50	40.59	41.49	4,181,831	+0.20(+0.47%)
Feb 22, 2018	41.91	42.05	41.20	41.29	3,779,845	-0.51(-1.22%)
Feb 21, 2018	42.07	43.23	41.77	41.80	5,433,149	-0.21(-0.51%)
Feb 20, 2018	42.38	42.64	41.80	42.01	5,469,645	-0.38(-0.90%)
Feb 16, 2018		42.39	42.39	42.39	0	+0.43(+1.02%)
Feb 15, 2018	42.70	42.70	41.52	41.97	7,678,799	-0.29(-0.68%)
Feb 14, 2018	41.46	42.55	41.38	42.25	5,780,562	+0.53(+1.27%)
Feb 13, 2018	41.65	42.00	41.27	41.72	6,280,881	+0.01(+0.02%)
Feb 12, 2018	41.55	42.05	41.03	41.71	8,470,294	+0.71(+1.72%)
Feb 09, 2018	41.88	42.18	40.57	41.01	10,284,346	-0.44(-1.05%)
Feb 08, 2018	43.06	43.26	41.44	41.44	6,904,026	-1.62(-3.76%)
Feb 07, 2018	42.79	43.69	42.67	43.06	9,127,028	+0.17(+0.39%)
Feb 06, 2018	40.88	43.08	40.47	42.90	8,650,042	+0.81(+1.92%)
Feb 05, 2018	42.55	43.57	41.30	42.09	7,357,983	-1.05(-2.44%)
Feb 02, 2018	44.27	44.37	42.96	43.14	8,122,882	-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.