Indicators

D.R.Horton (NY: DHI )

190.35 +2.34 (+1.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	188.37	188.48	186.66	188.01	2,066,225	+0.84(+0.45%)
Sep 25, 2024	190.28	190.78	186.65	187.17	2,560,157	-5.20(-2.70%)
Sep 24, 2024	194.31	194.39	190.87	192.37	1,542,210	-1.09(-0.56%)
Sep 23, 2024	193.01	194.63	191.05	193.46	1,941,838	+1.57(+0.82%)
Sep 20, 2024	192.47	194.36	191.04	191.89	5,340,017	-5.17(-2.62%)
Sep 19, 2024	198.57	199.85	194.04	197.06	2,202,345	+2.87(+1.48%)
Sep 18, 2024	195.50	197.55	192.67	194.19	2,753,731	-1.16(-0.59%)
Sep 17, 2024	195.72	195.95	192.78	195.35	1,536,988	+0.75(+0.39%)
Sep 16, 2024	196.46	196.72	191.99	194.60	1,923,031	-0.20(-0.10%)
Sep 13, 2024	191.60	195.00	191.00	194.80	2,563,307	+5.99(+3.17%)
Sep 12, 2024	185.95	189.39	185.51	188.81	1,206,621	+3.65(+1.97%)
Sep 11, 2024	185.25	186.30	181.27	185.16	1,905,744	-2.37(-1.26%)
Sep 10, 2024	188.94	189.68	186.06	187.53	1,706,234	+0.01(+0.01%)
Sep 09, 2024	186.50	189.64	185.82	187.52	1,901,755	+1.38(+0.74%)
Sep 06, 2024	184.38	189.18	184.38	186.14	2,657,384	+2.42(+1.32%)
Sep 05, 2024	184.50	185.55	182.54	183.72	1,368,177	-0.47(-0.26%)
Sep 04, 2024	183.31	184.35	181.63	184.19	1,544,442	-0.30(-0.16%)

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.