Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	143.94	145.10	141.91	142.19	2,458,752	-3.47(-2.38%)
Apr 29, 2024	146.25	147.13	144.30	145.66	1,618,446	+0.64(+0.44%)
Apr 26, 2024	144.62	147.54	144.44	145.02	2,061,767	+1.13(+0.78%)
Apr 25, 2024	142.58	144.53	139.71	143.90	2,266,611	-1.92(-1.31%)
Apr 24, 2024	147.30	149.63	144.69	145.81	2,479,385	-1.91(-1.29%)
Apr 23, 2024	144.25	148.84	143.17	147.72	2,342,483	+4.95(+3.47%)
Apr 22, 2024	143.15	143.88	140.90	142.77	3,115,402	+0.88(+0.62%)
Apr 19, 2024	145.81	146.52	141.17	141.89	3,400,765	-3.68(-2.53%)
Apr 18, 2024	152.68	153.68	145.27	145.57	5,515,145	+0.14(+0.10%)
Apr 17, 2024	146.99	147.89	144.66	145.43	3,189,931	-0.31(-0.21%)
Apr 16, 2024	146.89	147.04	143.81	145.74	3,092,294	-3.01(-2.03%)
Apr 15, 2024	150.77	153.07	148.21	148.76	2,748,104	-2.63(-1.74%)
Apr 12, 2024	149.16	151.43	148.66	151.39	2,839,130	+1.02(+0.68%)
Apr 11, 2024	148.92	151.48	148.54	150.37	2,939,121	+2.44(+1.65%)
Apr 10, 2024	150.73	152.38	147.86	147.94	3,533,219	-10.10(-6.39%)
Apr 09, 2024	158.11	158.66	155.61	158.04	1,760,151	+1.63(+1.04%)
Apr 08, 2024	158.27	158.87	155.28	156.41	1,516,296	-1.78(-1.12%)
Apr 05, 2024	155.80	158.33	155.41	158.19	1,643,503	+2.39(+1.53%)
Apr 04, 2024	159.65	160.70	155.54	155.80	1,773,307	-1.69(-1.07%)
Apr 03, 2024	154.18	157.84	153.99	157.49	1,650,261	+2.17(+1.39%)
Apr 02, 2024	156.56	157.13	153.97	155.32	2,430,789	-6.22(-3.85%)

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.

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services

Contact Information