D.R.Horton (NY: DHI )

197.07 +2.88 (+1.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.07 14.20 13.82 14.00 2,100,559 -0.10(-0.73%)
Oct 28, 2004 14.04 14.24 14.00 14.10 1,413,658 +0.03(+0.20%)
Oct 27, 2004 14.01 14.19 13.68 14.07 3,546,360 +0.09(+0.67%)
Oct 26, 2004 13.76 14.35 13.71 13.98 4,399,441 +0.35(+2.57%)
Oct 25, 2004 12.83 13.64 12.81 13.63 4,929,804 +0.75(+5.80%)
Oct 22, 2004 12.98 13.00 12.69 12.88 3,610,004 -0.14(-1.04%)
Oct 21, 2004 13.06 13.24 12.74 13.02 3,094,427 +0.07(+0.58%)
Oct 20, 2004 13.07 13.18 12.88 12.95 3,733,434 -0.27(-2.05%)
Oct 19, 2004 13.35 13.58 13.11 13.22 2,354,490 -0.13(-0.94%)
Oct 18, 2004 13.43 13.43 13.06 13.34 3,414,091 -0.08(-0.63%)
Oct 15, 2004 13.35 13.59 13.34 13.43 2,538,671 +0.07(+0.56%)
Oct 14, 2004 13.17 13.49 13.07 13.35 3,650,665 +0.18(+1.38%)
Oct 13, 2004 13.51 13.52 12.98 13.17 4,145,028 -0.43(-3.19%)
Oct 12, 2004 13.30 13.66 13.30 13.60 3,608,236 +0.25(+1.85%)
Oct 11, 2004 13.65 13.78 13.23 13.36 5,152,878 -0.34(-2.45%)
Oct 08, 2004 13.88 13.95 13.38 13.69 6,163,943 +0.01(+0.10%)
Oct 07, 2004 14.48 14.58 13.67 13.68 5,005,341 -0.80(-5.54%)
Oct 06, 2004 14.19 14.51 14.05 14.48 2,974,050 +0.38(+2.68%)
Oct 05, 2004 14.05 14.26 13.79 14.10 5,773,082 -0.32(-2.23%)
Oct 04, 2004 15.45 15.50 14.34 14.42 6,264,230 -0.95(-6.16%)
Oct 01, 2004 15.69 15.69 15.30 15.37 3,613,057 -0.08(-0.51%)
Sep 30, 2004 15.35 15.55 15.05 15.45 2,672,065 +0.20(+1.28%)
Sep 29, 2004 15.40 15.53 15.25 15.26 2,005,897 -0.14(-0.94%)
Sep 28, 2004 15.78 15.78 15.40 15.40 2,435,973 -0.37(-2.37%)
Sep 27, 2004 15.58 16.02 15.37 15.77 2,313,668 +0.15(+0.96%)
Sep 24, 2004 15.72 15.72 15.42 15.62 1,741,037 -0.00(-0.03%)
Sep 23, 2004 15.77 15.83 15.54 15.63 2,427,455 -0.22(-1.41%)
Sep 22, 2004 15.68 15.94 15.57 15.85 3,553,753 +0.10(+0.65%)
Sep 21, 2004 15.07 15.75 15.07 15.75 4,106,938 +0.76(+5.07%)
Sep 20, 2004 15.29 15.31 14.98 14.99 2,440,955 -0.32(-2.07%)
Sep 17, 2004 15.31 15.40 15.22 15.31 1,717,251 -0.05(-0.30%)
Sep 16, 2004 15.17 15.47 15.13 15.35 1,322,211 +0.19(+1.23%)
Sep 15, 2004 15.15 15.27 15.04 15.17 1,308,068 -0.12(-0.79%)
Sep 14, 2004 15.31 15.33 15.12 15.29 1,346,157 +0.01(+0.09%)
Sep 13, 2004 15.00 15.30 15.00 15.27 1,460,426 +0.26(+1.71%)
Sep 10, 2004 15.06 15.12 14.90 15.02 1,020,386 -0.05(-0.31%)
Sep 09, 2004 14.89 15.09 14.71 15.06 2,573,385 +0.22(+1.48%)
Sep 08, 2004 15.14 15.14 14.78 14.84 2,582,707 -0.30(-1.97%)
Sep 07, 2004 14.75 15.21 14.72 15.14 2,894,817 +0.42(+2.82%)
Sep 03, 2004 14.67 14.84 14.63 14.73 1,328,318 +0.01(+0.06%)
Sep 02, 2004 14.76 14.76 14.67 14.72 2,039,326 -0.04(-0.28%)
Sep 01, 2004 14.44 14.77 14.44 14.76 2,008,468 +0.32(+2.23%)
Aug 31, 2004 14.09 14.44 14.07 14.44 2,046,237 +0.37(+2.62%)
Aug 30, 2004 14.24 14.34 14.02 14.07 1,589,803 -0.29(-2.02%)
Aug 27, 2004 14.19 14.41 14.05 14.36 1,618,892 +0.19(+1.35%)
Aug 26, 2004 14.00 14.26 14.00 14.17 1,057,351 +0.10(+0.73%)
Aug 25, 2004 14.54 14.57 13.95 14.07 1,889,860 -0.28(-1.95%)
Aug 24, 2004 14.68 14.70 14.19 14.35 2,300,811 -0.10(-0.68%)
Aug 23, 2004 14.16 14.58 13.95 14.44 2,260,150 +0.28(+2.01%)
Aug 20, 2004 13.98 14.18 13.92 14.16 1,266,603 +0.20(+1.44%)
Aug 19, 2004 14.00 14.07 13.81 13.96 1,157,637 -0.10(-0.73%)
Aug 18, 2004 14.09 14.19 13.90 14.06 1,920,396 -0.03(-0.20%)
Aug 17, 2004 14.00 14.36 13.88 14.09 3,747,095 +0.49(+3.64%)
Aug 16, 2004 13.20 13.59 13.20 13.59 1,750,358 +0.40(+3.04%)
Aug 13, 2004 13.17 13.35 13.08 13.19 1,354,997 +0.02(+0.14%)
Aug 12, 2004 13.43 13.43 13.10 13.17 1,450,944 -0.27(-1.98%)
Aug 11, 2004 13.51 13.51 13.23 13.44 1,976,164 -0.09(-0.69%)
Aug 10, 2004 13.15 13.53 13.15 13.53 1,699,893 +0.38(+2.91%)
Aug 09, 2004 13.14 13.42 13.09 13.15 1,867,842 +0.01(+0.07%)
Aug 06, 2004 13.13 13.33 13.07 13.14 2,925,514 +0.02(+0.14%)
Aug 05, 2004 13.53 13.67 13.12 13.12 2,166,131 -0.21(-1.58%)
Aug 04, 2004 13.00 13.38 12.97 13.33 3,047,016 +0.18(+1.38%)
Aug 03, 2004 13.11 13.24 13.03 13.15 2,888,710 +0.04(+0.28%)
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.