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

D.R.Horton (NY: DHI )

172.97 +0.24 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 173.37 175.62 172.76 172.97 2,833,886 +0.24(+0.14%)
Aug 08, 2024 170.85 173.65 169.00 172.73 2,270,115 +3.73(+2.21%)
Aug 07, 2024 175.87 177.40 168.62 169.00 3,203,722 -4.64(-2.67%)
Aug 06, 2024 173.54 177.71 170.93 173.64 2,250,746 -0.09(-0.05%)
Aug 05, 2024 167.93 175.45 167.02 173.73 2,919,080 -3.89(-2.19%)
Aug 02, 2024 174.73 180.93 173.72 177.62 3,181,661 -1.43(-0.80%)
Aug 01, 2024 181.42 183.21 177.29 179.05 2,815,512 -0.88(-0.49%)
Jul 31, 2024 181.36 185.43 177.89 179.93 3,137,345 -0.51(-0.28%)
Jul 30, 2024 179.73 181.37 177.24 180.44 2,011,266 +1.73(+0.97%)
Jul 29, 2024 177.90 179.80 176.20 178.71 1,526,502 +1.77(+1.00%)
Jul 26, 2024 177.56 180.15 175.56 176.94 3,353,879 +4.24(+2.46%)
Jul 25, 2024 172.28 176.59 170.33 172.70 2,838,195 +1.63(+0.95%)
Jul 24, 2024 175.78 176.95 170.95 171.07 3,280,053 -5.49(-3.11%)
Jul 23, 2024 176.80 178.71 174.82 176.56 3,051,044 -0.60(-0.34%)
Jul 22, 2024 174.54 178.01 172.03 177.16 3,652,299 +3.32(+1.91%)
Jul 19, 2024 173.75 177.06 171.13 173.84 4,125,246 +0.42(+0.24%)
Jul 18, 2024 167.23 177.47 165.57 173.42 9,608,356 +15.91(+10.10%)
Jul 17, 2024 160.41 162.22 157.09 157.51 4,137,000 -4.75(-2.93%)
Jul 16, 2024 154.90 162.64 154.38 162.26 3,237,276 +10.10(+6.64%)
Jul 15, 2024 153.97 154.78 151.66 152.16 2,547,504 -1.58(-1.03%)
Jul 12, 2024 150.90 155.35 150.86 153.74 4,023,980 +4.01(+2.68%)
Jul 11, 2024 144.04 150.57 143.72 149.73 4,567,221 +10.14(+7.26%)
Jul 10, 2024 136.97 140.32 136.75 139.59 2,926,348 +3.59(+2.64%)
Jul 09, 2024 136.00 137.69 135.30 136.00 1,721,806 -0.18(-0.13%)
Jul 08, 2024 136.62 137.79 135.04 136.18 1,666,037 +0.62(+0.46%)
Jul 05, 2024 136.27 136.81 134.68 135.56 1,657,155 -0.47(-0.35%)
Jul 03, 2024 134.44 137.77 134.43 136.03 1,616,764 +0.82(+0.61%)
Jul 02, 2024 134.00 135.61 133.02 135.21 3,630,735 -1.81(-1.32%)
Jul 01, 2024 141.53 141.76 136.94 137.02 2,477,968 -3.91(-2.77%)
Jun 28, 2024 141.71 142.43 139.75 140.93 2,792,075 -0.27(-0.19%)
Jun 27, 2024 140.41 141.43 138.99 141.20 1,405,678 +0.88(+0.63%)
Jun 26, 2024 139.61 140.87 139.57 140.32 1,630,713 -0.12(-0.09%)
Jun 25, 2024 143.84 144.00 139.17 140.44 1,931,539 -3.61(-2.51%)
Jun 24, 2024 142.09 145.34 141.81 144.05 1,907,475 +1.66(+1.17%)
Jun 21, 2024 141.42 142.78 139.36 142.39 3,467,118 +1.24(+0.88%)
Jun 20, 2024 139.73 141.94 139.36 141.15 2,821,036 +1.75(+1.26%)
Jun 18, 2024 141.66 142.06 138.33 139.40 2,705,798 -3.86(-2.69%)
Jun 17, 2024 142.15 143.65 140.78 143.26 2,393,912 +0.48(+0.34%)
Jun 14, 2024 141.40 143.10 139.77 142.78 1,843,352 -0.68(-0.47%)
Jun 13, 2024 143.03 144.09 141.24 143.46 1,712,209 -0.27(-0.19%)
Jun 12, 2024 144.98 149.88 142.99 143.73 3,222,736 +4.17(+2.99%)
Jun 11, 2024 141.35 141.35 139.28 139.56 1,813,079 -2.66(-1.87%)
Jun 10, 2024 139.08 142.44 138.75 142.22 1,602,759 +2.00(+1.43%)
Jun 07, 2024 139.00 141.69 138.08 140.22 2,866,259 -3.48(-2.42%)
Jun 06, 2024 145.79 146.56 143.43 143.70 1,570,334 -2.39(-1.64%)
Jun 05, 2024 145.00 146.16 142.97 146.09 1,557,867 +2.22(+1.54%)
Jun 04, 2024 145.99 146.57 142.71 143.87 2,448,406 -3.06(-2.08%)
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.