D.R.Horton (NY: DHI )

76.52 USD +0.73 (+0.96%)
Official Closing Price Updated: 4:22 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 77.52 78.30 75.23 75.79 1,764,715 -1.30(-1.69%)
Oct 16, 2020 79.50 81.21 76.96 77.09 3,597,700 -1.73(-2.19%)
Oct 15, 2020 77.03 78.94 76.76 78.82 2,166,168 +0.55(+0.70%)
Oct 14, 2020 78.23 78.60 77.33 78.27 1,695,688 +0.42(+0.54%)
Oct 13, 2020 77.97 78.61 76.73 77.85 1,952,349 -0.50(-0.64%)
Oct 12, 2020 78.61 78.81 77.41 78.35 1,776,382 +0.26(+0.33%)
Oct 09, 2020 78.49 78.97 77.53 78.09 1,954,300 +0.38(+0.49%)
Oct 08, 2020 76.65 77.92 76.62 77.71 1,785,544 +1.95(+2.57%)
Oct 07, 2020 76.12 76.86 75.26 75.76 2,111,082 +0.65(+0.87%)
Oct 06, 2020 75.91 76.67 74.65 75.11 2,440,747 -0.59(-0.78%)
Oct 05, 2020 78.50 78.78 74.65 75.70 4,172,473 -2.19(-2.81%)
Oct 02, 2020 75.78 78.37 75.55 77.89 2,586,800 +0.35(+0.45%)
Oct 01, 2020 76.71 77.63 75.78 77.54 3,511,756 +1.91(+2.53%)
Sep 30, 2020 74.46 76.60 74.11 75.63 3,856,127 +1.61(+2.18%)
Sep 29, 2020 74.55 74.80 73.67 74.02 2,285,495 -0.47(-0.63%)
Sep 28, 2020 73.00 74.68 72.00 74.49 3,150,923 +2.66(+3.70%)
Sep 25, 2020 71.51 72.69 70.81 71.83 3,337,900 -0.17(-0.24%)
Sep 24, 2020 70.97 73.02 70.27 72.00 3,338,767 +0.83(+1.17%)
Sep 23, 2020 75.50 75.53 70.92 71.17 3,829,854 -4.34(-5.75%)
Sep 22, 2020 72.43 75.88 71.78 75.51 5,443,590 +3.39(+4.70%)
Sep 21, 2020 71.77 72.37 69.76 72.12 2,606,293 -0.57(-0.78%)
Sep 18, 2020 73.18 74.24 71.76 72.69 3,827,800 -0.63(-0.86%)
Sep 17, 2020 73.05 73.83 72.09 73.32 2,828,938 -1.05(-1.41%)
Sep 16, 2020 72.66 75.32 72.47 74.37 4,378,427 +2.60(+3.62%)
Sep 15, 2020 72.63 73.63 71.60 71.77 2,740,580 -0.95(-1.31%)
Sep 14, 2020 72.40 72.94 71.52 72.72 3,633,001 +1.33(+1.86%)
Sep 11, 2020 70.29 71.71 69.99 71.39 2,619,100 +1.66(+2.38%)
Sep 10, 2020 70.05 71.48 69.44 69.73 3,035,287 -0.34(-0.49%)
Sep 09, 2020 69.01 70.79 68.13 70.07 3,427,202 +2.06(+3.03%)
Sep 08, 2020 66.88 69.36 66.51 68.01 3,736,039 -0.22(-0.32%)
Sep 04, 2020 71.12 71.72 67.41 68.23 4,543,900 -2.33(-3.30%)
Sep 03, 2020 72.62 72.98 69.60 70.56 4,126,638 -2.33(-3.20%)
Sep 02, 2020 74.00 74.04 71.83 72.89 2,450,120 -0.47(-0.64%)
Sep 01, 2020 71.47 73.38 70.92 73.36 2,617,803 +1.99(+2.79%)
Aug 31, 2020 72.10 72.63 70.83 71.37 4,129,863 -0.47(-0.65%)
Aug 28, 2020 73.24 73.79 71.49 71.84 3,594,100 -0.66(-0.91%)
Aug 27, 2020 75.04 75.29 72.44 72.50 3,862,685 -1.57(-2.12%)
Aug 26, 2020 75.82 75.95 74.06 74.07 3,277,319 -1.41(-1.87%)
Aug 25, 2020 76.53 76.69 74.53 75.48 2,349,745 -0.69(-0.91%)
Aug 24, 2020 77.19 77.45 75.71 76.17 3,159,312 -0.80(-1.04%)
Aug 21, 2020 74.05 76.97 73.79 76.97 5,956,600 +2.37(+3.18%)
Aug 20, 2020 73.28 75.54 72.84 74.60 3,556,238 +0.57(+0.77%)
Aug 19, 2020 73.45 74.31 72.73 74.03 3,103,511 +0.49(+0.67%)
Aug 18, 2020 74.04 74.34 73.11 73.54 3,260,367 +0.21(+0.29%)
Aug 17, 2020 72.12 74.01 71.75 73.33 3,520,950 +1.94(+2.72%)
Aug 14, 2020 71.01 71.79 70.26 71.39 1,883,900 -0.09(-0.13%)
Aug 13, 2020 70.75 71.96 69.95 71.48 2,772,273 +0.22(+0.31%)
Aug 12, 2020 69.43 71.28 68.92 71.26 4,017,892 +2.22(+3.22%)
Aug 11, 2020 70.24 70.30 68.43 69.04 6,328,871 -0.66(-0.95%)
Aug 10, 2020 68.40 71.83 68.22 69.70 4,634,900 +1.32(+1.93%)
Aug 07, 2020 67.46 68.41 67.19 68.38 2,412,600 +0.76(+1.12%)
Aug 06, 2020 67.77 68.38 67.48 67.62 1,776,804 -0.47(-0.69%)
Aug 05, 2020 67.43 68.20 67.01 68.09 2,081,354 +0.75(+1.11%)
Aug 04, 2020 68.07 68.59 66.91 67.34 2,212,880 -0.98(-1.43%)
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.