Indicators

D.R.Horton (NY: DHI )

157.58 +9.58 (+6.47%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.11	21.42	20.47	20.47	5,010,027	-0.56(-2.64%)
Sep 28, 2006	20.86	21.15	20.53	21.03	3,128,020	-0.01(-0.04%)
Sep 27, 2006	21.37	21.74	20.73	21.03	4,876,534	-0.21(-1.01%)
Sep 26, 2006	20.64	21.45	20.52	21.25	5,362,304	+0.40(+1.93%)
Sep 25, 2006	20.33	20.94	19.92	20.85	3,991,689	+0.76(+3.79%)
Sep 22, 2006	19.72	20.32	19.45	20.09	3,858,781	+0.37(+1.86%)
Sep 21, 2006	20.17	20.44	19.59	19.72	4,940,999	-0.44(-2.16%)
Sep 20, 2006	20.78	20.85	20.03	20.15	4,716,249	-0.41(-2.00%)
Sep 19, 2006	20.74	21.10	20.21	20.56	4,601,007	-0.17(-0.82%)
Sep 18, 2006	21.21	21.37	20.47	20.74	3,436,306	-0.07(-0.33%)
Sep 15, 2006	21.07	21.57	20.59	20.80	6,153,903	+0.30(+1.46%)
Sep 14, 2006	20.09	20.56	19.58	20.50	3,694,050	+0.29(+1.44%)
Sep 13, 2006	20.39	20.39	19.97	20.21	3,834,797	+0.01(+0.04%)
Sep 12, 2006	19.27	20.39	19.10	20.21	6,700,979	+1.10(+5.77%)
Sep 11, 2006	18.64	19.31	18.38	19.10	4,442,711	+0.29(+1.54%)
Sep 08, 2006	18.08	18.87	17.91	18.81	5,281,810	+0.68(+3.77%)
Sep 07, 2006	17.65	18.49	17.41	18.13	4,822,716	+0.18(+1.00%)
Sep 06, 2006	18.63	18.63	17.77	17.95	4,273,417	-0.68(-3.67%)
Sep 05, 2006	18.92	19.04	18.47	18.63	2,221,063	-0.21(-1.13%)

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.