Stock Quote

D.R.Horton (NY: DHI )

88.43 USD +1.38 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 86.60 88.56 86.47 88.43 1,954,590 +1.38(+1.59%)
Oct 15, 2021 88.25 88.64 86.74 87.05 2,376,294 -0.39(-0.45%)
Oct 14, 2021 85.23 87.56 85.13 87.44 2,225,449 +2.61(+3.08%)
Oct 13, 2021 84.07 85.40 83.92 84.83 2,091,075 +1.11(+1.33%)
Oct 12, 2021 83.54 84.26 82.94 83.72 1,829,633 +0.43(+0.52%)
Oct 11, 2021 83.23 84.21 83.10 83.29 1,994,252 -0.12(-0.14%)
Oct 08, 2021 84.57 84.75 83.02 83.41 2,120,105 -0.88(-1.04%)
Oct 07, 2021 83.98 85.67 83.98 84.29 1,691,154 +1.09(+1.31%)
Oct 06, 2021 82.50 84.15 82.30 83.20 2,326,930 +0.24(+0.29%)
Oct 05, 2021 83.23 83.81 82.31 82.96 2,027,756 -0.05(-0.06%)
Oct 04, 2021 83.35 84.00 82.66 83.01 2,113,053 -0.74(-0.88%)
Oct 01, 2021 84.29 84.81 83.33 83.75 2,096,079 -0.22(-0.26%)
Sep 30, 2021 87.14 87.50 83.94 83.97 2,854,270 -2.51(-2.90%)
Sep 29, 2021 85.59 87.14 85.59 86.48 2,429,200 +1.39(+1.63%)
Sep 28, 2021 86.77 87.04 84.24 85.09 2,859,088 -2.24(-2.56%)
Sep 27, 2021 86.39 87.76 85.79 87.33 2,659,646 +0.29(+0.33%)
Sep 24, 2021 87.08 87.67 85.92 87.04 2,061,158 -0.28(-0.32%)
Sep 23, 2021 88.70 89.02 87.23 87.32 2,948,739 -1.15(-1.30%)
Sep 22, 2021 88.92 89.77 88.27 88.47 1,866,989 +0.54(+0.61%)
Sep 21, 2021 87.81 88.79 87.02 87.93 2,378,106 -0.15(-0.17%)
Sep 20, 2021 88.83 90.25 86.73 88.08 3,568,784 -2.72(-3.00%)
Sep 17, 2021 90.00 91.07 89.79 90.80 4,521,625 +0.50(+0.55%)
Sep 16, 2021 88.38 91.47 88.38 90.30 3,295,000 +1.66(+1.87%)
Sep 15, 2021 87.50 88.83 87.08 88.64 2,948,307 +0.76(+0.86%)
Sep 14, 2021 89.75 89.85 87.22 87.88 2,459,640 -1.12(-1.26%)
Sep 13, 2021 90.10 90.16 87.59 89.00 3,646,587 -0.59(-0.66%)
Sep 10, 2021 91.16 91.69 89.45 89.59 1,915,764 -0.65(-0.72%)
Sep 09, 2021 91.47 91.57 89.36 90.24 4,449,526 -1.16(-1.27%)
Sep 08, 2021 91.51 93.21 91.05 91.40 4,286,743 -2.39(-2.55%)
Sep 07, 2021 94.28 95.50 93.41 93.79 2,847,782 -1.17(-1.23%)
Sep 03, 2021 96.08 96.08 94.15 94.96 2,419,096 -1.69(-1.75%)
Sep 02, 2021 97.54 97.70 96.13 96.65 1,713,486 -0.36(-0.37%)
Sep 01, 2021 95.72 97.15 95.57 97.01 1,762,724 +1.39(+1.45%)
Aug 31, 2021 96.81 96.87 95.01 95.62 3,173,078 -0.47(-0.49%)
Aug 30, 2021 97.00 97.24 95.88 96.09 1,851,113 -0.87(-0.90%)
Aug 27, 2021 95.88 97.69 95.57 96.96 1,597,745 +1.41(+1.48%)
Aug 26, 2021 96.93 97.38 94.92 95.55 1,567,507 -1.61(-1.66%)
Aug 25, 2021 96.36 98.00 96.19 97.16 1,559,575 +1.20(+1.25%)
Aug 24, 2021 95.04 97.47 94.38 95.96 1,639,153 +1.33(+1.41%)
Aug 23, 2021 95.17 95.28 93.00 94.63 1,828,157 -0.27(-0.28%)
Aug 20, 2021 93.00 95.49 92.93 94.90 1,914,161 +1.66(+1.78%)
Aug 19, 2021 92.07 93.79 91.72 93.24 2,598,066 -0.20(-0.21%)
Aug 18, 2021 93.28 95.25 92.83 93.44 2,984,095 -1.14(-1.21%)
Aug 17, 2021 97.20 97.20 93.13 94.58 2,980,326 -3.83(-3.89%)
Aug 16, 2021 97.53 99.65 96.80 98.41 2,576,087 +0.63(+0.64%)
Aug 13, 2021 97.76 98.14 96.44 97.78 1,284,874 +0.40(+0.41%)
Aug 12, 2021 98.40 98.98 96.87 97.38 1,405,151 -1.07(-1.09%)
Aug 11, 2021 95.69 98.55 95.42 98.45 2,429,766 +2.74(+2.86%)
Aug 10, 2021 94.31 96.98 94.01 95.71 1,790,327 +1.50(+1.59%)
Aug 09, 2021 94.30 95.39 93.59 94.21 1,578,368 -0.49(-0.52%)
Aug 06, 2021 96.45 97.18 94.35 94.70 1,811,288 -1.64(-1.70%)
Aug 05, 2021 96.01 97.11 95.72 96.34 1,879,197 +0.49(+0.51%)
Aug 04, 2021 96.72 97.86 95.82 95.85 2,115,936 -1.70(-1.74%)
Aug 03, 2021 96.73 97.66 95.56 97.55 1,988,627 +1.06(+1.10%)
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.