Stock Quote

D.R.Horton (NY: DHI )

87.87 USD -0.49 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 88.59 90.90 87.31 87.87 4,591,975 -0.49(-0.55%)
Jan 20, 2022 91.55 91.98 88.05 88.36 3,697,619 -1.97(-2.18%)
Jan 19, 2022 91.89 92.81 90.02 90.33 4,173,064 -3.09(-3.31%)
Jan 18, 2022 96.90 97.47 93.11 93.42 3,853,571 -5.11(-5.19%)
Jan 14, 2022 98.53 0 -1.23(-1.23%)
Jan 13, 2022 103.66 104.16 98.82 99.76 3,804,270 +0.33(+0.33%)
Jan 12, 2022 98.69 100.54 98.27 99.43 2,729,611 +0.70(+0.71%)
Jan 11, 2022 95.64 99.42 94.92 98.73 4,071,488 +3.01(+3.14%)
Jan 10, 2022 93.64 95.85 92.30 95.72 4,182,723 +0.48(+0.50%)
Jan 07, 2022 101.60 101.60 95.09 95.24 6,611,249 -6.26(-6.17%)
Jan 06, 2022 102.65 102.83 100.22 101.50 3,891,590 -1.57(-1.52%)
Jan 05, 2022 105.25 108.10 102.95 103.07 3,505,527 -2.65(-2.51%)
Jan 04, 2022 105.83 106.75 104.74 105.72 3,502,998 +0.46(+0.44%)
Jan 03, 2022 107.91 108.64 104.51 105.26 2,468,624 -3.19(-2.94%)
Dec 31, 2021 107.51 108.98 107.07 108.45 983,204 +0.94(+0.87%)
Dec 30, 2021 108.38 108.88 107.13 107.51 1,038,008 -0.85(-0.78%)
Dec 29, 2021 106.76 108.83 106.60 108.36 1,215,558 +1.41(+1.32%)
Dec 28, 2021 106.21 107.80 106.12 106.95 1,524,288 +0.74(+0.70%)
Dec 27, 2021 105.55 106.25 105.08 106.21 4,083,342 +1.29(+1.23%)
Dec 23, 2021 106.00 106.21 104.50 104.92 2,660,878 -0.66(-0.63%)
Dec 22, 2021 103.50 105.82 103.49 105.58 2,501,867 +2.09(+2.02%)
Dec 21, 2021 102.40 103.57 102.07 103.49 1,839,460 +2.11(+2.08%)
Dec 20, 2021 101.73 101.93 99.24 101.38 2,709,673 -1.64(-1.59%)
Dec 17, 2021 104.19 104.69 102.30 103.02 4,292,536 -1.45(-1.39%)
Dec 16, 2021 106.36 106.65 103.71 104.47 5,464,446 -2.90(-2.70%)
Dec 15, 2021 105.45 107.60 104.29 107.37 6,794,365 +2.63(+2.51%)
Dec 14, 2021 106.39 106.61 104.13 104.74 4,156,461 -3.28(-3.04%)
Dec 13, 2021 109.66 110.45 107.76 108.02 3,637,185 -1.63(-1.49%)
Dec 10, 2021 107.85 109.76 107.49 109.65 3,255,488 +2.69(+2.51%)
Dec 09, 2021 106.77 108.87 106.16 106.96 2,577,023 -0.02(-0.02%)
Dec 08, 2021 106.93 108.09 106.00 106.98 2,448,737 +0.82(+0.77%)
Dec 07, 2021 106.50 107.03 105.23 106.16 2,452,377 +0.45(+0.43%)
Dec 06, 2021 104.13 106.23 103.65 105.71 4,196,060 +3.17(+3.09%)
Dec 03, 2021 103.67 104.05 101.23 102.54 2,801,570 -0.24(-0.23%)
Dec 02, 2021 98.92 103.17 98.09 102.78 3,645,290 +5.02(+5.14%)
Dec 01, 2021 97.39 100.53 97.39 97.76 3,887,828 +0.06(+0.06%)
Nov 30, 2021 98.69 100.70 96.81 97.70 5,342,508 -1.06(-1.07%)
Nov 29, 2021 99.75 100.00 97.39 98.76 2,122,345 +0.01(+0.01%)
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%)
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.