Indicators

D.R.Horton (NY: DHI )

193.46 +1.57 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.014	6.014	5.911	5.945	546,996	-0.02(-0.37%)
Nov 27, 2002	5.787	5.967	5.787	5.967	2,932,424	+0.21(+3.68%)
Nov 26, 2002	5.895	6.011	5.734	5.755	3,060,193	-0.18(-3.04%)
Nov 25, 2002	5.849	5.976	5.811	5.936	2,533,929	+0.12(+2.03%)
Nov 22, 2002	5.902	5.948	5.787	5.818	2,187,264	-0.09(-1.53%)
Nov 21, 2002	5.662	5.908	5.662	5.908	4,182,875	+0.28(+4.92%)
Nov 20, 2002	5.640	5.724	5.525	5.631	6,223,084	-0.01(-0.17%)
Nov 19, 2002	5.787	5.787	5.600	5.640	2,797,181	-0.11(-1.84%)
Nov 18, 2002	5.973	5.973	5.678	5.746	2,493,910	-0.16(-2.79%)
Nov 15, 2002	5.712	5.911	5.662	5.911	2,764,878	+0.20(+3.49%)
Nov 14, 2002	5.553	5.749	5.522	5.712	5,327,736	+0.25(+4.56%)
Nov 13, 2002	5.351	5.619	5.289	5.463	3,568,859	+0.12(+2.33%)
Nov 12, 2002	5.476	5.631	5.273	5.339	6,860,725	-0.09(-1.61%)
Nov 11, 2002	5.404	5.538	5.304	5.426	2,701,716	+0.00(+0.00%)
Nov 08, 2002	5.675	5.712	5.367	5.426	3,850,193	-0.22(-3.96%)
Nov 07, 2002	6.287	6.287	5.631	5.650	5,270,601	-0.63(-10.10%)
Nov 06, 2002	6.079	6.284	5.986	6.284	3,437,233	+0.23(+3.86%)
Nov 05, 2002	6.113	6.172	6.011	6.051	2,728,958	-0.04(-0.71%)
Nov 04, 2002	6.175	6.334	6.082	6.095	2,357,945	-0.05(-0.81%)

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.