Indicators

D.R.Horton (NY: DHI )

191.89 -5.17 (-2.62%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.93	13.18	12.88	13.11	2,625,457	+0.21(+1.66%)
Jan 29, 2004	12.95	13.15	12.64	12.90	4,344,959	-0.05(-0.40%)
Jan 28, 2004	13.77	13.77	12.87	12.95	6,372,713	-0.61(-4.47%)
Jan 27, 2004	13.51	13.66	13.44	13.56	4,002,312	+0.11(+0.83%)
Jan 26, 2004	13.60	13.60	13.08	13.44	4,609,337	+0.12(+0.87%)
Jan 23, 2004	13.56	13.59	13.12	13.33	3,194,874	-0.01(-0.10%)
Jan 22, 2004	13.65	13.65	12.89	13.34	4,491,210	+0.04(+0.28%)
Jan 21, 2004	12.88	13.32	12.72	13.30	5,535,865	+0.84(+6.70%)
Jan 20, 2004	12.69	12.69	12.20	12.47	2,625,136	+0.03(+0.26%)
Jan 16, 2004	12.44	12.60	12.29	12.44	2,373,937	+0.02(+0.15%)
Jan 15, 2004	12.49	12.50	12.16	12.42	2,775,888	+0.16(+1.33%)
Jan 14, 2004	12.18	12.40	12.11	12.25	3,580,754	+0.23(+1.94%)
Jan 13, 2004	12.18	12.20	11.59	12.02	6,511,090	+3.93(+48.62%)
Jan 12, 2004	8.358	8.358	7.956	8.089	4,834,739	-0.26(-3.11%)
Jan 09, 2004	8.327	8.504	8.315	8.348	5,731,776	+0.10(+1.26%)
Jan 08, 2004	8.566	8.379	7.674	8.244	14,564,969	-0.32(-3.75%)
Jan 07, 2004	8.611	8.622	8.307	8.566	4,242,661	-0.03(-0.31%)
Jan 06, 2004	8.431	8.667	8.400	8.593	4,787,248	+0.16(+1.87%)
Jan 05, 2004	8.622	8.711	8.130	8.435	8,948,668	-0.19(-2.16%)

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.