Stock Quote

D.R.Horton (NY: DHI )

98.75 USD -2.34 (-2.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 99.00 100.47 97.71 98.75 2,375,631 -2.34(-2.31%)
Nov 24, 2021 101.46 102.00 100.50 101.09 1,824,645 -0.66(-0.65%)
Nov 23, 2021 99.76 101.90 98.95 101.75 2,559,165 +1.58(+1.58%)
Nov 22, 2021 102.51 103.13 100.11 100.17 3,341,848 -2.00(-1.96%)
Nov 19, 2021 101.96 104.34 101.94 102.17 2,404,535 +0.33(+0.32%)
Nov 18, 2021 102.15 102.05 101.70 101.84 2,485,374 +0.30(+0.30%)
Nov 17, 2021 99.90 101.89 99.31 101.54 3,325,321 +2.43(+2.45%)
Nov 16, 2021 97.62 99.73 96.88 99.11 2,689,285 +1.81(+1.86%)
Nov 15, 2021 98.00 98.39 97.00 97.30 2,074,668 -0.49(-0.50%)
Nov 12, 2021 96.79 97.94 96.36 97.79 1,458,284 +1.43(+1.48%)
Nov 11, 2021 95.61 97.06 94.92 96.36 2,577,958 +1.34(+1.41%)
Nov 10, 2021 97.10 95.02 3,113,088 -2.50(-2.56%)
Nov 09, 2021 95.02 98.32 95.00 97.52 4,485,752 +4.80(+5.18%)
Nov 08, 2021 92.64 93.67 92.02 92.72 2,995,612 +0.22(+0.24%)
Nov 05, 2021 91.00 93.02 90.49 92.50 2,228,317 +2.35(+2.61%)
Nov 04, 2021 89.56 92.36 89.50 90.15 2,633,547 +1.34(+1.51%)
Nov 03, 2021 88.14 90.55 88.07 88.81 2,511,322 +0.31(+0.35%)
Nov 02, 2021 90.38 90.57 88.13 88.50 1,792,417 -1.80(-1.99%)
Nov 01, 2021 89.33 90.52 88.12 90.30 2,202,833 +1.03(+1.15%)
Oct 29, 2021 89.17 90.58 89.01 89.27 1,727,339 -0.09(-0.10%)
Oct 28, 2021 88.41 89.67 87.76 89.36 2,376,423 +1.59(+1.81%)
Oct 27, 2021 89.13 92.00 87.72 87.77 3,009,672 -0.93(-1.05%)
Oct 26, 2021 88.83 88.70 2,349,961 +0.13(+0.15%)
Oct 25, 2021 88.52 89.36 88.00 88.57 2,267,902 -0.02(-0.02%)
Oct 22, 2021 89.29 90.49 88.51 88.59 1,900,744 -0.63(-0.71%)
Oct 21, 2021 88.73 89.30 88.53 89.22 1,478,863 -0.30(-0.34%)
Oct 20, 2021 88.75 90.05 88.41 89.52 1,718,385 +1.23(+1.39%)
Oct 19, 2021 88.62 88.78 87.51 88.29 1,242,783 -0.14(-0.16%)
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 2,948,710 -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%)
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.