Indicators

D.R.Horton (NY: DHI )

191.89 -5.17 (-2.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	70.28	71.34	67.65	67.93	3,667,166	-3.19(-4.49%)
Apr 28, 2022	70.17	72.12	67.72	71.12	4,889,646	+2.70(+3.95%)
Apr 27, 2022	71.33	71.38	68.16	68.42	3,858,135	-2.07(-2.94%)
Apr 26, 2022	71.90	74.33	70.47	70.49	5,023,593	-1.93(-2.67%)
Apr 25, 2022	69.61	72.74	68.49	72.42	4,916,628	+2.77(+3.98%)
Apr 22, 2022	71.39	71.39	69.40	69.65	2,691,996	-1.86(-2.61%)
Apr 21, 2022	74.33	74.69	71.10	71.51	2,492,037	-1.30(-1.78%)
Apr 20, 2022	72.83	74.53	72.49	72.81	2,682,455	+0.46(+0.63%)
Apr 19, 2022	69.89	72.65	69.89	72.35	2,614,153	+2.70(+3.88%)
Apr 18, 2022	69.84	71.58	69.17	69.65	2,459,873	-1.13(-1.60%)
Apr 14, 2022	72.53	73.49	70.62	70.78	2,578,943	-1.55(-2.15%)
Apr 13, 2022	69.93	72.99	69.93	72.33	3,743,626	+2.38(+3.40%)
Apr 12, 2022	72.20	73.26	69.15	69.95	4,844,284	-0.50(-0.71%)
Apr 11, 2022	68.76	70.89	68.57	70.45	5,141,404	+1.31(+1.89%)
Apr 08, 2022	68.61	70.95	67.94	69.14	4,552,742	+0.43(+0.63%)
Apr 07, 2022	69.22	70.25	67.15	68.71	6,454,778	-0.72(-1.04%)
Apr 06, 2022	70.80	71.12	68.90	69.43	8,759,443	-2.85(-3.94%)
Apr 05, 2022	74.43	75.28	71.89	72.28	3,633,298	-2.55(-3.40%)
Apr 04, 2022	74.91	75.44	74.38	74.83	2,936,115	+0.47(+0.63%)

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.