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 (%)
Aug 30, 2002	6.424	6.689	6.424	6.459	1,392,925	-0.01(-0.14%)
Aug 29, 2002	6.552	6.552	6.424	6.468	37,872,728	-0.15(-2.21%)
Aug 28, 2002	6.689	6.751	6.595	6.614	1,521,659	-0.13(-1.94%)
Aug 27, 2002	7.000	7.015	6.689	6.745	2,118,799	-0.19(-2.69%)
Aug 26, 2002	6.739	6.950	6.655	6.931	2,236,443	+0.20(+2.91%)
Aug 23, 2002	6.844	7.006	6.726	6.735	1,734,768	-0.16(-2.35%)
Aug 22, 2002	6.692	6.938	6.661	6.897	1,926,422	+0.21(+3.07%)
Aug 21, 2002	6.844	6.907	6.549	6.692	1,998,985	-0.09(-1.28%)
Aug 20, 2002	6.953	7.012	6.723	6.779	1,781,537	-0.07(-0.95%)
Aug 16, 2002	6.704	6.875	6.595	6.844	2,478,723	+0.08(+1.15%)
Aug 15, 2002	7.902	6.776	6.471	6.767	4,589,808	+0.40(+6.20%)
Aug 14, 2002	6.353	6.371	6.191	6.371	3,881,773	+0.02(+0.29%)
Aug 13, 2002	6.378	6.530	6.331	6.353	34,160,188	-0.02(-0.39%)
Aug 12, 2002	6.471	6.487	6.281	6.378	1,561,436	+0.09(+1.49%)
Aug 07, 2002	6.269	6.291	6.045	6.284	3,874,059	+0.11(+1.71%)
Aug 06, 2002	6.129	6.291	6.098	6.179	4,056,793	+0.24(+3.98%)
Aug 05, 2002	5.942	6.098	5.802	5.942	5,976,948	-0.11(-1.85%)
Aug 02, 2002	6.564	6.567	5.976	6.054	5,067,858	-0.55(-8.38%)

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.