Indicators

D.R.Horton (NY: DHI )

142.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.