Indicators

D.R.Horton (NY: DHI )

191.89 -5.17 (-2.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.061	7.575	6.960	7.128	0	-0.02(-0.24%)
Feb 26, 2009	7.685	7.930	7.027	7.145	11,734,888	-0.37(-4.94%)
Feb 25, 2009	7.339	7.791	7.010	7.516	17,444,250	+0.01(+0.11%)
Feb 24, 2009	6.842	7.913	6.825	7.508	15,819,829	+0.75(+11.11%)
Feb 23, 2009	6.605	7.078	6.546	6.757	13,419,666	+0.33(+5.12%)
Feb 20, 2009	6.091	6.631	6.057	6.428	17,925,412	+0.07(+1.06%)
Feb 19, 2009	7.398	7.398	6.319	6.361	18,167,400	-0.76(-10.66%)
Feb 18, 2009	7.601	7.854	7.036	7.120	19,708,176	-0.40(-5.38%)
Feb 17, 2009	7.112	7.719	7.010	7.525	18,841,624	-0.03(-0.45%)
Feb 13, 2009	7.095	7.668	6.858	7.559	19,106,472	+0.41(+5.79%)
Feb 12, 2009	6.833	7.221	6.546	7.145	15,809,807	-0.02(-0.24%)
Feb 11, 2009	7.019	7.449	6.740	7.162	17,716,570	+0.30(+4.40%)
Feb 10, 2009	7.431	7.893	6.734	6.860	17,876,222	-0.72(-9.52%)
Feb 09, 2009	8.052	8.061	7.305	7.582	14,712,311	-0.09(-1.20%)
Feb 06, 2009	6.793	8.237	6.768	7.675	28,624,156	+0.90(+13.26%)
Feb 05, 2009	6.298	6.877	6.298	6.776	17,434,256	+0.46(+7.31%)
Feb 04, 2009	6.146	6.692	6.130	6.314	17,435,008	+0.08(+1.35%)
Feb 03, 2009	5.382	6.566	5.382	6.230	23,106,012	+1.10(+21.44%)

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.