Indicators

D.R.Horton (NY: DHI )

190.35 +2.34 (+1.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.44	14.93	14.42	14.84	2,546,706	+0.39(+2.71%)
Feb 26, 2004	14.01	14.47	13.93	14.44	3,612,897	+0.23(+1.61%)
Feb 25, 2004	14.09	14.28	13.66	14.21	2,353,044	+0.21(+1.50%)
Feb 24, 2004	13.92	14.18	13.88	14.00	1,719,019	+0.12(+0.84%)
Feb 23, 2004	14.08	14.26	13.84	13.89	2,133,345	-0.18(-1.29%)
Feb 20, 2004	14.21	14.21	13.95	14.07	2,249,864	-0.16(-1.15%)
Feb 19, 2004	14.12	14.33	14.04	14.23	3,688,112	-0.14(-0.94%)
Feb 18, 2004	14.47	14.47	14.18	14.37	2,573,385	-0.28(-1.88%)
Feb 17, 2004	14.58	14.98	14.49	14.64	3,613,379	+0.43(+3.05%)
Feb 13, 2004	14.42	14.58	14.16	14.21	2,152,952	-0.16(-1.10%)
Feb 12, 2004	14.30	14.46	14.10	14.37	2,636,707	+0.11(+0.79%)
Feb 11, 2004	13.94	14.47	13.80	14.26	4,639,069	+0.31(+2.24%)
Feb 10, 2004	14.09	14.14	13.84	13.94	1,882,306	-0.10(-0.73%)
Feb 09, 2004	14.00	14.27	13.88	14.05	3,511,806	+0.05(+0.33%)
Feb 06, 2004	13.46	14.04	13.44	14.00	3,008,283	+0.63(+4.71%)
Feb 05, 2004	13.12	13.44	12.88	13.37	2,752,584	+0.25(+1.89%)
Feb 04, 2004	13.60	13.60	13.07	13.12	3,593,611	-0.50(-3.70%)
Feb 03, 2004	13.58	13.81	13.56	13.63	2,747,601	+0.21(+1.60%)

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.