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 (%)
Feb 28, 2023	90.19	91.67	90.18	91.33	2,084,556	+0.98(+1.08%)
Feb 27, 2023	91.17	91.62	89.85	90.35	1,899,609	+0.33(+0.36%)
Feb 24, 2023	89.06	90.68	88.69	90.03	2,481,821	-1.09(-1.19%)
Feb 23, 2023	90.48	91.41	89.44	91.11	2,167,197	+1.11(+1.23%)
Feb 22, 2023	89.95	90.86	89.41	90.01	3,669,620	+0.87(+0.97%)
Feb 21, 2023	90.82	92.53	88.95	89.14	4,822,953	-4.07(-4.37%)
Feb 17, 2023	95.09	95.23	91.99	93.21	5,092,180	-2.74(-2.85%)
Feb 16, 2023	96.52	96.76	95.17	95.94	3,417,358	-2.06(-2.11%)
Feb 15, 2023	96.73	98.73	96.52	98.01	2,471,397	+0.07(+0.07%)
Feb 14, 2023	98.20	99.36	97.36	97.94	2,293,170	-1.33(-1.34%)
Feb 13, 2023	97.42	99.36	97.05	99.27	2,566,404	+1.91(+1.96%)
Feb 10, 2023	95.94	97.55	95.88	97.36	2,417,247	+0.87(+0.90%)
Feb 09, 2023	97.68	97.97	96.42	96.50	2,605,638	+0.30(+0.31%)
Feb 08, 2023	97.66	97.92	95.55	96.20	3,296,796	-2.01(-2.05%)
Feb 07, 2023	96.04	98.76	95.84	98.21	2,636,341	+1.25(+1.29%)
Feb 06, 2023	97.36	97.73	95.96	96.96	3,209,939	-1.03(-1.05%)
Feb 03, 2023	98.64	100.12	97.73	97.99	2,696,003	-3.42(-3.37%)
Feb 02, 2023	99.88	102.59	99.53	101.41	3,099,753	+2.99(+3.04%)

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.