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 (%)
Nov 28, 2014	22.90	23.05	22.64	22.91	2,267,854	+0.12(+0.51%)
Nov 26, 2014	22.91	22.79	22.79	22.79	3,280,512	-0.10(-0.42%)
Nov 25, 2014	22.95	23.16	22.83	22.89	5,700,114	-0.04(-0.20%)
Nov 24, 2014	22.95	23.21	22.89	22.93	6,482,109	+0.08(+0.35%)
Nov 21, 2014	23.01	23.25	22.85	22.85	9,456,797	+0.17(+0.75%)
Nov 20, 2014	22.19	22.94	22.09	22.68	10,544,279	+0.39(+1.77%)
Nov 19, 2014	22.03	22.35	22.03	22.29	5,535,836	+0.21(+0.93%)
Nov 18, 2014	21.99	22.19	21.90	22.08	4,473,121	+0.13(+0.57%)
Nov 17, 2014	21.73	22.05	21.69	21.95	4,427,624	+0.10(+0.45%)
Nov 14, 2014	21.73	22.06	21.66	21.85	4,296,018	+0.08(+0.37%)
Nov 13, 2014	21.51	21.87	21.51	21.77	6,329,598	+0.25(+1.17%)
Nov 12, 2014	21.15	21.70	21.07	21.52	8,945,378	+0.05(+0.25%)
Nov 11, 2014	20.89	21.75	20.84	21.47	12,381,526	+0.47(+2.22%)
Nov 10, 2014	21.03	21.33	20.95	21.00	8,938,561	+0.27(+1.30%)
Nov 07, 2014	20.57	20.94	20.38	20.73	6,231,631	+0.17(+0.83%)
Nov 06, 2014	20.18	20.59	20.11	20.56	5,371,071	+0.39(+1.91%)
Nov 05, 2014	20.34	20.45	20.01	20.18	4,846,207	-0.12(-0.57%)
Nov 04, 2014	20.55	20.61	20.25	20.30	3,945,661	-0.30(-1.44%)

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.