Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	109.16	109.77	106.28	106.77	2,137,826	-1.44(-1.33%)
Sep 28, 2023	106.13	108.63	105.98	108.22	2,174,958	+1.90(+1.79%)
Sep 27, 2023	107.68	108.34	105.91	106.32	1,575,853	-0.45(-0.42%)
Sep 26, 2023	106.93	108.11	106.66	106.76	2,059,691	-0.70(-0.66%)
Sep 25, 2023	107.78	108.05	107.23	107.47	1,804,476	-1.12(-1.03%)
Sep 22, 2023	109.31	109.78	107.84	108.59	2,174,933	+0.25(+0.23%)
Sep 21, 2023	110.40	110.76	107.29	108.34	4,831,342	-4.12(-3.67%)
Sep 20, 2023	113.92	115.02	112.26	112.47	3,573,342	-0.39(-0.34%)
Sep 19, 2023	112.47	113.54	111.69	112.85	2,028,971	+0.40(+0.35%)
Sep 18, 2023	111.65	112.91	110.72	112.46	2,127,625	+0.81(+0.73%)
Sep 15, 2023	112.59	112.59	109.70	111.64	5,913,579	-2.81(-2.46%)
Sep 14, 2023	114.28	114.94	113.00	114.45	2,779,800	+1.33(+1.18%)
Sep 13, 2023	114.19	114.74	111.96	113.12	2,113,699	-0.77(-0.68%)
Sep 12, 2023	116.61	117.66	113.68	113.90	2,691,367	-3.22(-2.75%)
Sep 11, 2023	116.75	118.97	116.35	117.12	1,426,513	+0.57(+0.49%)
Sep 08, 2023	116.41	117.68	115.68	116.55	1,585,600	+0.20(+0.17%)
Sep 07, 2023	114.76	117.00	113.74	116.35	2,621,223	+1.47(+1.28%)
Sep 06, 2023	114.25	115.38	113.70	114.88	2,801,038	+1.34(+1.18%)
Sep 05, 2023	118.98	119.09	113.15	113.54	3,287,204	-5.86(-4.91%)
Sep 01, 2023	118.45	120.20	118.45	119.40	1,856,403	+1.15(+0.98%)
Aug 31, 2023	118.23	118.56	117.39	118.25	2,944,212	+0.02(+0.02%)
Aug 30, 2023	116.64	119.67	115.91	118.23	2,993,781	+1.76(+1.51%)
Aug 29, 2023	114.67	117.00	113.55	116.47	3,022,742	+1.60(+1.39%)
Aug 28, 2023	114.67	115.36	113.67	114.87	1,924,261	+0.67(+0.59%)
Aug 25, 2023	116.36	116.36	111.77	114.20	3,558,924	-1.75(-1.51%)
Aug 24, 2023	116.86	117.85	115.80	115.94	1,761,191	-1.15(-0.98%)
Aug 23, 2023	116.79	118.16	115.72	117.10	2,533,863	+0.73(+0.62%)
Aug 22, 2023	115.78	117.11	115.61	116.37	2,428,259	+1.18(+1.03%)
Aug 21, 2023	116.24	116.94	113.60	115.19	3,453,321	-1.36(-1.17%)
Aug 18, 2023	114.92	117.03	114.54	116.55	3,273,264	+0.80(+0.70%)
Aug 17, 2023	122.51	122.97	115.47	115.75	4,855,239	-6.15(-5.05%)
Aug 16, 2023	125.81	125.98	121.78	121.89	2,985,983	-4.12(-3.27%)
Aug 15, 2023	125.67	127.09	122.34	126.02	4,251,899	+3.54(+2.89%)
Aug 14, 2023	122.09	122.78	121.09	122.48	2,560,492	+0.27(+0.22%)
Aug 11, 2023	122.65	124.09	121.92	122.21	1,806,194	-0.44(-0.36%)
Aug 10, 2023	126.18	127.25	121.47	122.65	2,460,701	-2.59(-2.07%)
Aug 09, 2023	126.18	127.12	125.17	125.24	1,881,175	-1.46(-1.15%)
Aug 08, 2023	126.48	127.08	124.72	126.70	1,900,328	+0.04(+0.03%)
Aug 07, 2023	124.77	126.97	124.77	126.66	2,038,885	+1.77(+1.42%)
Aug 04, 2023	122.88	125.72	122.64	124.90	2,452,607	+2.79(+2.29%)
Aug 03, 2023	123.93	124.08	120.76	122.10	3,281,795	-2.57(-2.06%)
Aug 02, 2023	125.97	126.32	123.54	124.67	2,421,454	-2.16(-1.70%)
Aug 01, 2023	125.53	127.25	125.23	126.83	1,774,315	+0.89(+0.71%)
Jul 31, 2023	126.98	127.12	123.85	125.94	2,617,281	-0.53(-0.42%)
Jul 28, 2023	127.51	127.61	126.05	126.47	2,840,141	+0.50(+0.39%)
Jul 27, 2023	128.29	128.57	125.38	125.97	3,005,382	-1.58(-1.24%)
Jul 26, 2023	129.39	130.23	126.72	127.55	3,135,262	-2.34(-1.80%)
Jul 25, 2023	128.99	130.80	128.37	129.89	3,404,100	+0.98(+0.76%)
Jul 24, 2023	127.21	128.97	126.66	128.91	3,437,910	+2.41(+1.91%)
Jul 21, 2023	125.36	127.77	125.13	126.50	3,645,658	+2.14(+1.72%)
Jul 20, 2023	130.65	131.18	121.46	124.36	6,773,362	-2.41(-1.90%)
Jul 19, 2023	126.86	127.08	125.62	126.76	2,654,526	-0.03(-0.02%)
Jul 18, 2023	127.43	128.61	126.66	126.79	2,431,439	-0.17(-0.13%)
Jul 17, 2023	128.27	128.89	126.49	126.96	2,994,577	-2.24(-1.73%)
Jul 14, 2023	126.16	129.34	125.60	129.20	4,307,496	+3.82(+3.04%)
Jul 13, 2023	123.93	125.45	123.17	125.39	3,362,484	+2.73(+2.22%)
Jul 12, 2023	119.57	122.69	119.14	122.66	3,043,924	+4.26(+3.60%)
Jul 11, 2023	118.08	118.94	117.97	118.40	3,009,757	+0.22(+0.18%)
Jul 10, 2023	114.49	118.25	114.28	118.18	2,175,946	+3.77(+3.29%)
Jul 07, 2023	113.62	115.20	113.23	114.41	3,279,388	+0.53(+0.46%)
Jul 06, 2023	116.30	116.30	113.23	113.88	4,920,954	-4.39(-3.71%)
Jul 05, 2023	120.95	120.95	117.92	118.28	2,367,246	-0.87(-0.73%)
Jul 03, 2023	120.57	120.99	118.72	119.15	1,485,565	-1.51(-1.25%)
Jun 30, 2023	120.01	121.27	118.87	120.66	4,461,423	+1.34(+1.12%)
Jun 29, 2023	120.33	120.58	118.43	119.32	3,927,391	-1.84(-1.52%)
Jun 28, 2023	121.97	123.00	120.70	121.16	3,204,969	-0.84(-0.69%)
Jun 27, 2023	119.11	122.73	119.11	122.00	4,063,844	+3.13(+2.64%)
Jun 26, 2023	119.53	120.78	118.13	118.87	2,314,333	-0.50(-0.42%)
Jun 23, 2023	118.45	119.93	118.32	119.38	5,324,849	+0.76(+0.64%)
Jun 22, 2023	117.69	118.61	116.90	118.61	3,023,623	+0.66(+0.56%)
Jun 21, 2023	115.84	118.59	115.63	117.95	2,451,601	+0.64(+0.54%)
Jun 20, 2023	116.20	118.40	116.10	117.31	2,467,654	+1.90(+1.65%)
Jun 16, 2023	115.38	116.96	114.89	115.41	6,372,763	+0.98(+0.86%)
Jun 15, 2023	114.27	115.15	113.24	114.43	3,393,603	+6.85(+6.37%)
May 08, 2023	106.44	107.75	106.17	107.58	3,152,566	+0.38(+0.35%)
May 05, 2023	106.65	107.35	106.24	107.20	2,477,350	+0.89(+0.84%)
May 04, 2023	108.27	109.16	106.24	106.31	3,690,739	-2.39(-2.20%)
May 03, 2023	107.70	110.31	107.68	108.70	2,677,000	+1.04(+0.97%)
May 02, 2023	107.48	108.11	105.72	107.66	2,216,601	+0.41(+0.38%)
May 01, 2023	108.46	109.09	106.84	107.25	2,383,275	-1.38(-1.27%)
Apr 28, 2023	107.47	108.78	107.02	108.64	2,097,176	+1.46(+1.37%)
Apr 27, 2023	105.68	107.21	105.49	107.17	2,591,082	+2.24(+2.14%)
Apr 26, 2023	106.04	106.64	104.46	104.93	2,600,302	-2.12(-1.98%)
Apr 25, 2023	107.47	107.98	106.55	107.04	2,739,822	-0.30(-0.28%)
Apr 24, 2023	105.35	107.37	104.81	107.34	2,815,760	+1.91(+1.81%)
Apr 21, 2023	106.53	107.56	104.93	105.43	3,776,851	-1.01(-0.95%)
Apr 20, 2023	106.34	109.18	105.62	106.44	9,171,093	+5.68(+5.64%)
Apr 19, 2023	100.43	101.44	99.42	100.76	3,816,795	-0.32(-0.31%)
Apr 18, 2023	99.20	101.27	99.12	101.08	3,407,537	+2.67(+2.71%)
Apr 17, 2023	97.09	98.45	96.86	98.41	3,035,750	+1.22(+1.25%)
Apr 14, 2023	96.52	97.60	96.28	97.19	3,154,356	+0.27(+0.28%)
Apr 13, 2023	98.14	98.56	96.79	96.92	3,133,914	-0.87(-0.89%)
Apr 12, 2023	99.46	100.08	97.55	97.79	2,821,266	-0.90(-0.91%)
Apr 11, 2023	96.64	99.28	96.09	98.69	4,400,420	+3.51(+3.69%)
Apr 10, 2023	94.30	95.66	94.18	95.18	2,698,963	+0.57(+0.61%)
Apr 06, 2023	96.05	96.10	93.20	94.61	3,608,479	-1.73(-1.80%)
Apr 05, 2023	96.46	97.21	95.46	96.34	3,532,839	-0.02(-0.02%)
Apr 04, 2023	96.79	97.37	95.68	96.36	3,143,788	-0.70(-0.72%)
Apr 03, 2023	96.27	97.42	96.26	97.06	3,998,995	+0.43(+0.44%)
Mar 31, 2023	94.16	96.86	94.08	96.64	5,583,003	+2.43(+2.58%)
Mar 30, 2023	95.01	95.14	94.06	94.20	1,834,662	-0.52(-0.55%)
Mar 29, 2023	95.49	95.56	93.86	94.73	2,396,188	+0.06(+0.06%)
Mar 28, 2023	94.50	95.63	94.35	94.67	2,243,383	+0.41(+0.43%)
Mar 27, 2023	96.15	96.52	94.10	94.26	2,492,892	-1.62(-1.69%)
Mar 24, 2023	95.06	96.45	93.67	95.89	2,856,109	+0.64(+0.68%)
Mar 23, 2023	95.88	98.33	94.65	95.24	3,495,925	+0.56(+0.60%)
Mar 22, 2023	95.17	96.79	94.61	94.68	4,741,360	-1.12(-1.17%)
Mar 21, 2023	96.14	96.85	94.93	95.80	4,028,405	+0.21(+0.22%)
Mar 20, 2023	96.02	97.14	95.27	95.59	2,878,807	-0.80(-0.83%)
Mar 17, 2023	97.35	97.35	95.53	96.39	3,075,708	-0.63(-0.65%)
Mar 16, 2023	94.86	97.69	94.10	97.02	3,440,298	+1.78(+1.87%)
Mar 15, 2023	96.24	97.92	94.16	95.24	3,866,528	-1.23(-1.27%)
Mar 14, 2023	95.49	97.58	95.38	96.47	3,269,886	+1.91(+2.02%)
Mar 13, 2023	91.52	96.02	91.50	94.56	4,527,701	+1.47(+1.58%)
Mar 10, 2023	94.18	96.31	92.03	93.09	4,706,637	-0.83(-0.88%)
Mar 09, 2023	93.14	95.53	93.04	93.92	4,981,448	+1.14(+1.23%)
Mar 08, 2023	90.84	92.82	90.33	92.78	3,244,904	+2.59(+2.87%)
Mar 07, 2023	91.31	91.72	89.87	90.19	1,946,739	-0.29(-0.32%)
Mar 06, 2023	90.95	91.84	90.21	90.47	2,346,561	-1.31(-1.42%)
Mar 03, 2023	91.07	92.20	90.25	91.78	2,773,810	+1.97(+2.19%)
Mar 02, 2023	89.01	90.28	88.09	89.81	2,676,601	-0.10(-0.11%)
Mar 01, 2023	91.08	92.06	89.86	89.91	1,953,317	-1.57(-1.72%)
Feb 28, 2023	90.35	91.82	90.33	91.48	2,081,081	+0.98(+1.08%)
Feb 27, 2023	91.32	91.77	90.00	90.50	1,896,441	+0.33(+0.36%)
Feb 24, 2023	89.21	90.83	88.84	90.18	2,477,683	-1.09(-1.19%)
Feb 23, 2023	90.63	91.56	89.59	91.27	2,163,583	+1.11(+1.23%)
Feb 22, 2023	90.10	91.01	89.56	90.16	3,663,502	+0.87(+0.97%)
Feb 21, 2023	90.97	92.68	89.10	89.29	4,814,912	-4.08(-4.37%)
Feb 17, 2023	95.25	95.39	92.15	93.36	5,083,690	-2.74(-2.85%)
Feb 16, 2023	96.68	96.92	95.33	96.10	3,411,660	-2.07(-2.11%)
Feb 15, 2023	96.89	98.89	96.68	98.17	2,467,277	+0.07(+0.07%)
Feb 14, 2023	98.37	99.53	97.53	98.10	2,289,347	-1.34(-1.34%)
Feb 13, 2023	97.59	99.53	97.21	99.44	2,562,125	+1.91(+1.96%)
Feb 10, 2023	96.10	97.72	96.04	97.53	2,413,217	+0.87(+0.90%)
Feb 09, 2023	97.84	98.13	96.58	96.66	2,601,294	+0.30(+0.31%)
Feb 08, 2023	97.82	98.08	95.71	96.36	3,291,300	-2.02(-2.05%)
Feb 07, 2023	96.20	98.92	96.00	98.38	2,631,945	+1.26(+1.29%)
Feb 06, 2023	97.53	97.89	96.12	97.12	3,204,587	-1.03(-1.05%)
Feb 03, 2023	98.80	100.29	97.89	98.15	2,691,508	-3.42(-3.37%)
Feb 02, 2023	100.05	102.76	99.70	101.57	3,094,585	+3.00(+3.04%)
Feb 01, 2023	96.70	99.53	95.25	98.57	2,942,522	+1.19(+1.23%)
Jan 31, 2023	94.50	97.41	94.15	97.38	4,136,632	+3.81(+4.07%)
Jan 30, 2023	94.36	95.88	93.50	93.57	2,702,894	-1.67(-1.75%)
Jan 27, 2023	95.04	96.02	94.69	95.24	2,122,270	-0.29(-0.30%)
Jan 26, 2023	94.78	96.08	93.61	95.53	2,255,798	+1.31(+1.39%)
Jan 25, 2023	94.28	94.94	93.63	94.21	2,822,287	-1.50(-1.57%)
Jan 24, 2023	95.81	97.62	94.28	95.71	4,101,173	+1.30(+1.38%)
Jan 23, 2023	92.58	94.74	92.51	94.41	3,182,824	+1.18(+1.27%)
Jan 20, 2023	91.41	93.31	89.63	93.23	2,592,423	+2.43(+2.67%)
Jan 19, 2023	92.69	92.96	90.66	90.80	3,220,830	-2.65(-2.84%)
Jan 18, 2023	95.23	96.03	93.14	93.45	2,466,931	-0.64(-0.68%)
Jan 17, 2023	93.34	94.22	93.04	94.09	2,185,823	+0.39(+0.42%)
Jan 13, 2023	91.67	94.54	91.67	93.70	2,480,823	-0.62(-0.66%)
Jan 12, 2023	94.43	95.30	91.76	94.32	2,858,042	-0.03(-0.03%)
Jan 11, 2023	93.15	94.61	92.50	94.35	3,029,654	+2.01(+2.18%)
Jan 10, 2023	90.88	92.47	90.45	92.34	1,841,862	+0.80(+0.87%)
Jan 09, 2023	92.42	93.34	91.23	91.54	2,300,153	-0.80(-0.87%)
Jan 06, 2023	91.63	92.84	91.18	92.34	2,114,652	+1.25(+1.38%)
Jan 05, 2023	89.23	91.15	88.58	91.09	2,592,338	+0.66(+0.73%)
Jan 04, 2023	90.77	91.59	90.07	90.42	2,555,757	+0.95(+1.06%)
Jan 03, 2023	89.44	89.90	88.20	89.48	2,988,152	+1.52(+1.73%)
Dec 30, 2022	87.28	88.28	86.93	87.96	1,630,673	-0.26(-0.29%)
Dec 29, 2022	86.84	88.59	86.11	88.21	1,556,565	+1.61(+1.86%)
Dec 28, 2022	88.32	88.46	86.42	86.61	1,491,713	-1.48(-1.68%)
Dec 27, 2022	87.60	88.63	87.46	88.09	1,507,959	+0.09(+0.10%)
Dec 23, 2022	88.53	88.98	87.30	88.00	2,016,749	-1.15(-1.29%)
Dec 22, 2022	87.70	89.19	86.82	89.15	3,181,882	+0.59(+0.67%)
Dec 21, 2022	87.85	89.16	87.72	88.56	3,739,090	+2.07(+2.40%)
Dec 20, 2022	86.18	87.65	85.52	86.49	3,363,792	-0.43(-0.50%)
Dec 19, 2022	87.56	88.48	86.43	86.92	2,855,094	-1.27(-1.44%)
Dec 16, 2022	87.69	88.73	86.76	88.19	6,010,925	-1.06(-1.18%)
Dec 15, 2022	84.12	89.48	83.64	89.25	5,098,714	+3.01(+3.49%)
Dec 14, 2022	86.41	87.52	85.45	86.24	2,541,427	+0.11(+0.13%)
Dec 13, 2022	90.24	91.22	85.90	86.13	3,696,872	+1.08(+1.26%)
Dec 12, 2022	84.38	85.17	83.44	85.06	2,099,189	+0.85(+1.01%)
Dec 09, 2022	83.62	85.29	83.42	84.21	2,290,446	-0.58(-0.69%)
Dec 08, 2022	84.71	85.98	84.18	84.79	1,879,839	-0.34(-0.39%)
Dec 07, 2022	83.39	85.33	83.00	85.13	2,162,042	+2.33(+2.81%)
Dec 06, 2022	83.99	84.34	81.87	82.80	2,387,315	-0.80(-0.96%)
Dec 05, 2022	83.82	84.42	83.35	83.60	2,201,532	-1.59(-1.87%)
Dec 02, 2022	83.69	85.43	83.40	85.18	2,524,960	-0.37(-0.43%)
Dec 01, 2022	85.84	87.52	85.00	85.55	2,928,107	+0.94(+1.11%)
Nov 30, 2022	82.51	84.70	81.54	84.61	5,505,242	+1.75(+2.11%)
Nov 29, 2022	81.50	82.91	81.36	82.86	2,330,628	+0.90(+1.09%)
Nov 28, 2022	82.01	82.86	81.49	81.97	2,248,858	-0.57(-0.69%)
Nov 25, 2022	82.20	82.82	82.12	82.54	968,775	-0.60(-0.72%)
Nov 23, 2022	81.37	83.42	80.72	83.14	2,323,105	+1.81(+2.23%)
Nov 22, 2022	80.13	81.49	79.99	81.33	2,094,274	+2.00(+2.52%)
Nov 21, 2022	80.02	80.46	79.03	79.33	1,373,554	-0.75(-0.93%)
Nov 18, 2022	81.53	81.88	78.91	80.08	1,491,502	-0.20(-0.25%)
Nov 17, 2022	79.67	80.35	78.45	80.27	2,334,875	-1.51(-1.84%)
Nov 16, 2022	82.24	82.74	81.07	81.78	1,843,047	-1.03(-1.25%)
Nov 15, 2022	81.96	83.12	80.58	82.81	2,818,523	+2.64(+3.29%)
Nov 14, 2022	82.81	83.12	80.16	80.18	2,440,490	-3.37(-4.04%)
Nov 11, 2022	82.52	84.41	81.96	83.55	3,706,809	+0.98(+1.19%)
Nov 10, 2022	80.28	83.84	79.14	82.57	6,742,662	+8.34(+11.24%)
Nov 09, 2022	72.81	77.35	71.73	74.22	6,949,354	+2.14(+2.98%)
Nov 08, 2022	74.07	74.67	70.88	72.08	4,625,499	-1.84(-2.49%)
Nov 07, 2022	74.26	74.50	72.22	73.92	2,580,056	-0.05(-0.07%)
Nov 04, 2022	73.87	75.43	72.10	73.97	3,160,386	+1.53(+2.11%)
Nov 03, 2022	72.35	73.62	71.21	72.44	3,053,275	-1.52(-2.05%)
Nov 02, 2022	76.00	77.65	73.60	73.96	3,722,551	-2.16(-2.84%)
Nov 01, 2022	77.23	77.68	75.15	76.12	2,327,283	+0.48(+0.64%)
Oct 31, 2022	75.66	76.13	74.49	75.64	2,592,335	-1.08(-1.41%)
Oct 28, 2022	74.28	76.80	74.04	76.72	1,962,221	+2.16(+2.90%)
Oct 27, 2022	74.27	76.29	73.65	74.56	2,905,450	+0.46(+0.62%)
Oct 26, 2022	73.90	75.66	73.73	74.09	2,767,875	-0.10(-0.13%)
Oct 25, 2022	70.63	74.65	70.54	74.19	3,184,870	+4.17(+5.96%)
Oct 24, 2022	68.88	70.38	68.20	70.02	3,124,274	+1.40(+2.04%)
Oct 21, 2022	65.86	68.79	65.26	68.62	4,681,491	+2.57(+3.89%)
Oct 20, 2022	67.03	68.26	65.63	66.06	2,860,608	-0.64(-0.96%)
Oct 19, 2022	70.01	70.44	66.42	66.70	3,985,981	-4.50(-6.32%)
Oct 18, 2022	70.71	71.49	70.07	71.19	3,012,321	+2.35(+3.42%)
Oct 17, 2022	68.96	70.06	68.41	68.84	2,388,374	+1.30(+1.92%)
Oct 14, 2022	70.29	70.70	67.16	67.54	4,792,673	-1.97(-2.83%)
Oct 13, 2022	67.27	69.91	64.94	69.51	3,705,863	-0.59(-0.84%)
Oct 12, 2022	71.51	71.67	69.76	70.10	2,522,825	-1.43(-1.99%)
Oct 11, 2022	70.63	72.78	70.32	71.53	2,350,474	+0.48(+0.68%)
Oct 10, 2022	71.40	71.87	70.43	71.05	2,238,624	+0.30(+0.42%)
Oct 07, 2022	71.50	71.53	69.95	70.75	2,712,905	-1.86(-2.56%)
Oct 06, 2022	71.50	73.00	71.06	72.61	2,913,910	+0.97(+1.36%)
Oct 05, 2022	71.28	72.08	70.76	71.64	2,691,139	-0.96(-1.33%)
Oct 04, 2022	71.04	72.87	71.03	72.60	4,030,247	+3.00(+4.31%)

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.

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services