Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.811 6.037 5.710 5.936 5,231,222 +0.07(+1.14%)
Dec 30, 2008 5.559 5.903 5.290 5.869 5,189,609 +0.39(+7.21%)
Dec 29, 2008 5.542 5.609 5.240 5.475 4,969,747 -0.05(-0.91%)
Dec 26, 2008 5.617 5.861 5.483 5.525 0 -0.14(-2.52%)
Dec 24, 2008 5.878 5.878 5.626 5.668 1,439,605 -0.08(-1.32%)
Dec 23, 2008 5.962 6.096 5.701 5.743 5,422,003 -0.18(-2.98%)
Dec 22, 2008 6.281 6.382 5.668 5.920 6,061,826 -0.33(-5.24%)
Dec 19, 2008 6.608 6.717 6.121 6.247 15,362,277 -0.19(-3.00%)
Dec 18, 2008 7.104 7.515 6.180 6.440 13,457,539 -0.61(-8.69%)
Dec 17, 2008 6.382 7.473 6.340 7.053 11,400,492 +0.51(+7.83%)
Dec 16, 2008 5.785 6.600 5.777 6.541 9,791,360 +0.65(+10.97%)
Dec 15, 2008 6.298 6.382 5.752 5.894 7,474,241 -0.64(-9.77%)
Dec 12, 2008 6.029 6.793 5.987 6.533 0 +0.20(+3.18%)
Dec 11, 2008 6.894 7.011 6.222 6.331 8,394,447 -0.67(-9.59%)
Dec 10, 2008 6.768 7.062 6.306 7.003 9,517,406 +0.48(+7.34%)
Dec 09, 2008 7.020 7.339 6.398 6.524 9,245,482 -0.61(-8.59%)
Dec 08, 2008 7.171 7.221 6.591 7.137 9,031,863 +0.28(+4.04%)
Dec 05, 2008 6.407 6.902 5.962 6.860 0 +0.29(+4.48%)
Dec 04, 2008 5.987 7.188 5.920 6.566 15,681,902 +0.49(+7.98%)
Dec 03, 2008 5.839 6.398 5.304 6.081 14,228,009 +0.53(+9.64%)
Dec 02, 2008 5.120 5.555 4.987 5.546 8,046,679 +0.52(+10.30%)
Dec 01, 2008 5.555 5.713 4.937 5.028 9,231,362 -0.71(-12.37%)
Nov 28, 2008 6.215 6.482 5.551 5.738 5,806,038 -0.54(-8.64%)
Nov 26, 2008 5.580 6.766 5.354 6.281 18,844,516 +0.52(+8.99%)
Nov 25, 2008 4.385 6.215 4.385 5.763 25,711,964 +1.59(+38.00%)
Nov 24, 2008 3.675 4.444 3.550 4.176 11,158,526 +0.55(+15.21%)
Nov 21, 2008 4.009 4.009 3.166 3.625 16,767,653 -0.15(-3.98%)
Nov 20, 2008 3.968 4.385 3.717 3.776 9,280,962 -0.22(-5.44%)
Nov 19, 2008 4.527 4.594 3.976 3.993 12,113,649 -0.65(-14.03%)
Nov 18, 2008 4.795 4.962 4.402 4.644 9,557,511 -0.18(-3.64%)
Nov 17, 2008 4.744 5.020 4.644 4.820 9,203,905 -0.02(-0.35%)
Nov 14, 2008 4.853 5.488 4.636 4.836 0 -0.23(-4.61%)
Nov 13, 2008 4.678 5.070 4.143 5.070 14,793,688 +0.41(+8.78%)
Nov 12, 2008 5.137 5.137 4.594 4.661 9,899,884 -0.63(-11.85%)
Nov 11, 2008 5.079 5.446 4.895 5.287 8,318,962 +0.08(+1.44%)
Nov 10, 2008 5.931 5.964 5.129 5.212 8,468,946 -0.53(-9.30%)
Nov 07, 2008 6.064 6.164 5.555 5.747 12,531,892 -0.37(-6.01%)
Nov 06, 2008 5.747 6.148 5.496 6.114 18,823,880 +0.43(+7.49%)
Nov 05, 2008 5.580 6.649 5.479 5.688 14,669,429 -0.05(-0.87%)
Nov 04, 2008 5.855 6.031 5.571 5.738 10,662,533 +0.16(+2.84%)
Nov 03, 2008 6.373 6.440 5.471 5.580 12,190,546 -0.58(-9.49%)
Oct 31, 2008 5.321 6.164 5.196 6.164 0 +0.75(+13.89%)
Oct 30, 2008 5.095 5.555 5.037 5.413 15,814,753 +0.43(+8.72%)
Oct 29, 2008 4.285 5.287 4.176 4.978 19,318,252 +0.67(+15.50%)
Oct 28, 2008 4.110 4.561 3.617 4.310 13,263,926 +0.38(+9.79%)
Oct 27, 2008 4.060 4.419 3.901 3.926 12,085,539 -0.31(-7.30%)
Oct 24, 2008 3.834 4.669 3.776 4.235 17,488,978 -0.05(-1.17%)
Oct 23, 2008 5.463 5.563 3.834 4.285 29,698,676 -1.14(-20.96%)
Oct 22, 2008 5.538 5.956 5.304 5.421 13,423,121 -0.24(-4.28%)
Oct 21, 2008 5.814 6.131 5.655 5.663 9,607,065 -0.35(-5.83%)
Oct 20, 2008 5.805 6.073 5.605 6.014 9,922,577 +0.36(+6.35%)
Oct 17, 2008 5.697 5.931 5.530 5.655 0 -0.51(-8.27%)
Oct 16, 2008 6.006 6.315 5.404 6.164 19,782,434 +0.05(+0.82%)
Oct 15, 2008 6.582 6.732 5.889 6.114 14,460,662 -0.74(-10.84%)
Oct 14, 2008 7.651 7.718 6.490 6.858 14,305,553 -0.32(-4.42%)
Oct 13, 2008 7.735 7.843 6.858 7.175 13,395,224 +0.05(+0.70%)
Oct 10, 2008 6.357 7.250 5.997 7.125 22,953,830 +0.33(+4.92%)
Oct 09, 2008 8.487 8.487 6.624 6.791 18,081,624 -1.34(-16.53%)
Oct 08, 2008 7.451 8.754 7.342 8.136 22,020,358 -0.04(-0.51%)
Oct 07, 2008 8.787 8.954 8.019 8.177 15,449,842 -0.66(-7.47%)
Oct 06, 2008 8.812 9.080 8.127 8.837 16,631,237 -0.41(-4.43%)
Oct 03, 2008 10.36 10.55 9.130 9.247 0 -0.84(-8.36%)
Oct 02, 2008 10.97 11.17 9.990 10.09 10,652,708 -1.00(-9.04%)
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.