Indicators

D.R.Horton (NY: DHI )

190.35 +2.34 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	150.58	151.87	150.13	151.10	1,488,223	+0.00(+0.00%)
Dec 28, 2023	150.87	151.80	150.22	151.10	1,194,358	+0.23(+0.15%)
Dec 27, 2023	150.10	151.65	149.44	150.87	1,218,042	+1.03(+0.69%)
Dec 26, 2023	149.45	150.54	149.21	149.84	976,703	+0.77(+0.51%)
Dec 22, 2023	150.45	150.45	148.09	149.07	1,422,116	-0.39(-0.26%)
Dec 21, 2023	150.12	150.95	148.30	149.46	1,922,896	+0.94(+0.63%)
Dec 20, 2023	149.14	151.12	148.25	148.52	2,158,052	-0.84(-0.57%)
Dec 19, 2023	148.63	149.97	147.78	149.37	2,834,408	+1.63(+1.10%)
Dec 18, 2023	149.16	149.38	146.10	147.74	4,077,876	-1.50(-1.01%)
Dec 15, 2023	150.40	153.74	148.70	149.24	7,582,672	-3.00(-1.97%)
Dec 14, 2023	145.75	152.74	145.30	152.24	5,764,611	+8.91(+6.21%)
Dec 13, 2023	140.57	143.80	138.57	143.33	3,993,702	+4.34(+3.13%)
Dec 12, 2023	138.31	139.48	138.02	138.99	2,702,677	+0.90(+0.65%)
Dec 11, 2023	137.07	139.39	136.45	138.09	4,135,923	+0.44(+0.32%)
Dec 08, 2023	135.36	138.06	135.20	137.66	2,916,147	+2.11(+1.55%)
Dec 07, 2023	133.39	135.81	133.36	135.55	3,881,909	+2.71(+2.04%)
Dec 06, 2023	131.53	134.24	131.23	132.84	3,131,603	+2.86(+2.20%)
Dec 05, 2023	129.81	130.30	128.88	129.97	1,937,629	+0.24(+0.18%)
Dec 04, 2023	129.31	130.92	128.60	129.73	2,166,162	-0.37(-0.28%)

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.