Skip to main content

D.R.Horton (NY: DHI )

129.87 +2.20 (+1.72%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 127.00 127.77 125.43 127.67 2,428,187 +0.41(+0.32%)
Nov 29, 2023 127.30 127.91 126.61 127.26 2,983,711 +1.30(+1.03%)
Nov 28, 2023 126.10 126.87 125.28 125.96 1,478,579 -0.31(-0.25%)
Nov 27, 2023 126.60 127.23 126.01 126.27 1,716,501 -1.21(-0.95%)
Nov 24, 2023 126.78 127.65 126.67 127.48 669,822 +0.46(+0.36%)
Nov 22, 2023 127.73 128.67 126.55 127.02 1,227,930 +0.27(+0.21%)
Nov 21, 2023 127.92 128.19 126.49 126.75 2,312,904 -1.65(-1.29%)
Nov 20, 2023 127.23 128.48 126.70 128.40 1,977,466 +0.64(+0.50%)
Nov 17, 2023 127.89 128.51 127.19 127.76 1,943,638 +0.43(+0.34%)
Nov 16, 2023 127.91 128.91 127.06 127.33 2,369,960 -0.27(-0.21%)
Nov 15, 2023 127.97 129.48 127.44 127.60 2,539,762 -1.00(-0.78%)
Nov 14, 2023 126.64 130.48 126.52 128.60 3,978,168 +6.57(+5.38%)
Nov 13, 2023 121.47 122.87 120.88 122.03 2,050,702 -0.38(-0.31%)
Nov 10, 2023 121.25 122.91 119.88 122.41 2,380,190 +2.02(+1.67%)
Nov 09, 2023 121.75 123.01 119.82 120.40 2,281,188 -1.13(-0.93%)
Nov 08, 2023 121.68 123.45 120.72 121.53 2,587,765 +0.64(+0.53%)
Nov 07, 2023 118.52 121.99 117.79 120.89 4,316,988 +3.44(+2.93%)
Nov 06, 2023 116.54 118.14 115.95 117.44 3,641,037 -1.14(-0.96%)
Nov 03, 2023 116.97 120.50 116.97 118.58 4,085,976 +4.82(+4.24%)
Nov 02, 2023 111.99 115.72 111.33 113.76 4,612,999 +4.72(+4.33%)
Nov 01, 2023 104.33 109.29 103.41 109.04 3,193,305 +4.89(+4.69%)
Oct 31, 2023 102.30 104.53 101.99 104.16 1,908,672 +2.26(+2.22%)
Oct 30, 2023 102.22 103.01 100.70 101.89 1,876,144 +0.43(+0.42%)
Oct 27, 2023 101.74 102.50 100.87 101.46 2,070,509 +0.05(+0.05%)
Oct 26, 2023 101.26 103.08 100.57 101.41 2,388,211 +0.99(+0.98%)
Oct 25, 2023 101.05 101.39 100.06 100.42 1,653,168 -1.10(-1.08%)
Oct 24, 2023 101.26 102.17 99.85 101.52 2,199,116 -0.36(-0.35%)
Oct 23, 2023 100.43 102.86 100.09 101.88 2,295,653 +1.46(+1.45%)
Oct 20, 2023 101.14 101.91 99.89 100.42 2,163,106 -0.58(-0.57%)
Oct 19, 2023 102.52 103.18 100.57 101.00 2,517,005 -1.20(-1.17%)
Oct 18, 2023 103.76 104.25 102.17 102.20 1,791,863 -2.48(-2.37%)
Oct 17, 2023 103.58 106.10 103.56 104.68 1,977,473 +0.41(+0.39%)
Oct 16, 2023 105.03 105.25 102.93 104.28 2,261,352 +0.86(+0.83%)
Oct 13, 2023 102.43 104.34 102.34 103.42 2,255,426 +1.31(+1.28%)
Oct 12, 2023 106.85 106.95 101.45 102.11 3,826,713 -6.31(-5.82%)
Oct 11, 2023 107.79 109.02 106.99 108.42 1,979,145 +1.47(+1.37%)
Oct 10, 2023 105.79 108.95 105.79 106.95 3,256,837 +1.09(+1.03%)
Oct 09, 2023 103.07 105.88 102.66 105.86 1,663,853 +1.81(+1.73%)
Oct 06, 2023 102.43 104.71 101.96 104.06 2,199,135 +0.51(+0.49%)
Oct 05, 2023 103.73 105.22 103.05 103.55 2,546,358 -0.58(-0.56%)
Oct 04, 2023 103.39 104.55 102.56 104.13 3,123,240 +1.52(+1.48%)
Oct 03, 2023 105.22 105.69 101.72 102.61 4,547,718 -3.32(-3.14%)
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.