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

D.R.Horton (NY: DHI )

145.88 +0.14 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2023 102.09 104.32 101.78 103.94 1,912,578 +2.26(+2.22%)
Oct 30, 2023 102.01 102.80 100.50 101.68 1,879,983 +0.43(+0.42%)
Oct 27, 2023 101.53 102.29 100.66 101.25 2,074,746 +0.05(+0.05%)
Oct 26, 2023 101.06 102.87 100.37 101.20 2,393,099 +0.99(+0.98%)
Oct 25, 2023 100.85 101.19 99.85 100.22 1,656,552 -1.09(-1.08%)
Oct 24, 2023 101.06 101.96 99.64 101.31 2,203,617 -0.36(-0.35%)
Oct 23, 2023 100.23 102.65 99.89 101.67 2,300,351 +1.45(+1.45%)
Oct 20, 2023 100.94 101.70 99.68 100.22 2,167,533 -0.58(-0.57%)
Oct 19, 2023 102.31 102.97 100.37 100.80 2,522,156 -1.19(-1.17%)
Oct 18, 2023 103.54 104.04 101.96 101.99 1,795,530 -2.48(-2.37%)
Oct 17, 2023 103.36 105.88 103.34 104.47 1,981,520 +0.41(+0.39%)
Oct 16, 2023 104.82 105.04 102.72 104.06 2,265,980 +0.86(+0.83%)
Oct 13, 2023 102.22 104.13 102.13 103.21 2,260,042 +1.30(+1.28%)
Oct 12, 2023 106.63 106.73 101.25 101.90 3,834,545 -6.29(-5.82%)
Oct 11, 2023 107.57 108.80 106.77 108.19 1,983,195 +1.46(+1.37%)
Oct 10, 2023 105.58 108.73 105.58 106.73 3,263,503 +1.09(+1.03%)
Oct 09, 2023 102.86 105.67 102.45 105.64 1,667,259 +1.80(+1.74%)
Oct 06, 2023 102.22 104.50 101.75 103.84 2,203,636 +0.51(+0.49%)
Oct 05, 2023 103.52 105.01 102.84 103.33 2,551,569 -0.58(-0.56%)
Oct 04, 2023 103.18 104.34 102.35 103.91 3,129,632 +1.51(+1.48%)
Oct 03, 2023 105.01 105.48 101.51 102.40 4,557,026 -3.32(-3.14%)
Oct 02, 2023 105.78 107.59 104.45 105.72 3,114,571 -1.28(-1.20%)
Sep 29, 2023 109.39 110.01 106.50 107.00 2,133,325 -1.44(-1.33%)
Sep 28, 2023 106.35 108.86 106.20 108.44 2,170,378 +1.90(+1.79%)
Sep 27, 2023 107.91 108.57 106.13 106.54 1,572,536 -0.45(-0.42%)
Sep 26, 2023 107.16 108.33 106.88 106.99 2,055,354 -0.71(-0.66%)
Sep 25, 2023 108.00 108.27 107.46 107.70 1,800,677 -1.12(-1.03%)
Sep 22, 2023 109.54 110.02 108.06 108.82 2,170,354 +0.25(+0.23%)
Sep 21, 2023 110.63 110.99 107.52 108.57 4,821,171 -4.13(-3.67%)
Sep 20, 2023 114.16 115.26 112.50 112.70 3,565,819 -0.39(-0.34%)
Sep 19, 2023 112.70 113.78 111.92 113.09 2,024,699 +0.40(+0.35%)
Sep 18, 2023 111.89 113.15 110.95 112.69 2,123,145 +0.82(+0.73%)
Sep 15, 2023 112.82 112.82 109.94 111.88 5,901,129 -2.82(-2.46%)
Sep 14, 2023 114.52 115.18 113.24 114.69 2,773,947 +1.33(+1.18%)
Sep 13, 2023 114.43 114.98 112.20 113.36 2,109,249 -0.78(-0.68%)
Sep 12, 2023 116.86 117.91 113.92 114.14 2,685,701 -3.23(-2.75%)
Sep 11, 2023 117.00 119.22 116.60 117.36 1,423,510 +0.57(+0.49%)
Sep 08, 2023 116.66 117.93 115.92 116.80 1,582,261 +0.20(+0.17%)
Sep 07, 2023 115.00 117.24 113.98 116.60 2,615,704 +1.47(+1.28%)
Sep 06, 2023 114.49 115.62 113.94 115.12 2,795,141 +1.34(+1.18%)
Sep 05, 2023 119.23 119.34 113.39 113.78 3,280,283 -5.88(-4.91%)
Sep 01, 2023 118.70 120.45 118.70 119.65 1,852,495 +1.16(+0.97%)
Aug 31, 2023 118.48 118.81 117.64 118.50 2,938,013 +0.02(+0.02%)
Aug 30, 2023 116.89 119.92 116.16 118.48 2,987,477 +1.76(+1.51%)
Aug 29, 2023 114.91 117.24 113.79 116.72 3,016,378 +1.60(+1.39%)
Aug 28, 2023 114.91 115.60 113.91 115.11 1,920,210 +0.68(+0.59%)
Aug 25, 2023 116.61 116.61 112.01 114.44 3,551,431 -1.75(-1.51%)
Aug 24, 2023 117.11 118.10 116.04 116.19 1,757,483 -1.16(-0.98%)
Aug 23, 2023 117.03 118.41 115.96 117.34 2,528,528 +0.73(+0.62%)
Aug 22, 2023 116.02 117.35 115.85 116.62 2,423,147 +1.19(+1.03%)
Aug 21, 2023 116.49 117.18 113.84 115.43 3,446,050 -1.36(-1.17%)
Aug 18, 2023 115.16 117.27 114.78 116.80 3,266,372 +0.81(+0.69%)
Aug 17, 2023 122.77 123.23 115.71 115.99 4,845,017 -6.16(-5.05%)
Aug 16, 2023 126.08 126.25 122.03 122.15 2,979,696 -4.13(-3.27%)
Aug 15, 2023 125.94 127.36 122.60 126.28 4,242,947 +3.54(+2.89%)
Aug 14, 2023 122.35 123.04 121.35 122.74 2,555,102 +0.27(+0.22%)
Aug 11, 2023 122.91 124.35 122.18 122.47 1,802,391 -0.44(-0.36%)
Aug 10, 2023 126.44 127.52 121.72 122.91 2,455,520 -2.60(-2.07%)
Aug 09, 2023 126.44 127.39 125.44 125.51 1,877,214 -1.46(-1.15%)
Aug 08, 2023 126.74 127.35 124.98 126.97 1,896,327 +0.04(+0.03%)
Aug 07, 2023 125.03 127.24 125.03 126.93 2,034,593 +1.77(+1.42%)
Aug 04, 2023 123.14 125.99 122.90 125.16 2,447,443 +2.80(+2.29%)
Aug 03, 2023 124.19 124.34 121.01 122.36 3,274,885 -2.57(-2.06%)
Aug 02, 2023 126.24 126.58 123.80 124.94 2,416,355 -2.17(-1.70%)
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.