Advertisement
Advertisement
U.S. Markets open in 5 hrs 57 mins
Advertisement
Advertisement
Advertisement
Advertisement

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed Price. Currency in USD
102.94+3.04 (+3.04%)
At close: 04:00PM EST
102.14 -0.80 (-0.78%)
After hours: 07:31PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
Feb 02, 2023101.39104.14101.04102.94102.943,053,500
Feb 01, 202398.00100.8796.5399.9099.902,904,400
Jan 31, 202395.7798.7295.4298.6998.694,081,800
Jan 30, 202395.6397.1794.7694.8394.832,667,300
Jan 27, 202396.3297.3295.9696.5296.522,094,000
Jan 26, 202396.0597.3794.8696.8196.812,225,900
Jan 25, 202395.5596.2294.8995.4895.482,784,800
Jan 24, 202397.1098.9395.5597.0097.004,047,100
Jan 23, 202393.8296.0193.7595.6895.683,143,300
Jan 20, 202392.6494.5690.8494.4894.482,557,500
Jan 19, 202393.9494.2191.8892.0292.023,178,100
Jan 18, 202396.5197.3294.3994.7194.712,434,200
Jan 17, 202394.6095.4994.2995.3695.362,157,600
Jan 13, 202392.9095.8192.5194.9694.962,447,900
Jan 12, 202395.7096.5892.9995.5995.592,820,100
Jan 11, 202394.4095.8893.7495.6295.622,990,000
Jan 10, 202392.1093.7191.6793.5893.581,817,400
Jan 09, 202393.6694.5992.4692.7792.772,269,600
Jan 06, 202392.8694.0892.4193.5893.582,086,600
Jan 05, 202390.4392.3889.7792.3192.312,557,900
Jan 04, 202391.9992.8291.2891.6491.642,521,900
Jan 03, 202390.6491.1189.3990.6890.682,948,500
Dec 30, 202288.4589.4788.1089.1489.141,608,900
Dec 29, 202288.0189.7887.2789.4089.401,536,400
Dec 28, 202289.5189.6587.5887.7787.771,473,000
Dec 27, 202288.7889.8288.6489.2789.271,488,000
Dec 23, 202289.7290.1888.4789.1889.181,990,000
Dec 22, 202288.8890.3987.9990.3590.353,139,500
Dec 21, 202289.0390.3688.9089.7589.753,689,500
Dec 20, 202287.3488.8386.6787.6587.653,319,200
Dec 19, 202288.7489.6787.5988.0988.092,817,200
Dec 16, 202288.8789.9287.9389.3889.385,931,100
Dec 15, 202285.2590.6884.7690.4590.455,031,000
Dec 14, 202287.5788.7086.6087.4087.402,508,400
Dec 13, 202291.4592.4587.0587.2987.293,647,400
Dec 12, 202285.5186.3284.5686.2086.202,074,900
Dec 09, 202284.7486.4484.5485.3485.342,260,100
Dec 08, 202285.8587.1485.3185.9385.931,855,200
Dec 07, 202284.5186.4884.1286.2786.272,133,800
Dec 06, 202285.1285.4782.9783.9183.912,356,000
Dec 05, 202284.9585.5684.4784.7284.722,172,300
Dec 02, 202284.8286.5884.5286.3386.332,491,400
Dec 01, 202286.9988.7086.1486.7086.702,889,100
Nov 30, 202283.8686.0982.8886.0086.005,417,200
Nov 29, 202282.8484.2782.6984.2284.222,293,000
Nov 28, 202283.3584.2282.8383.3183.312,212,600
Nov 25, 202283.5584.1883.4783.8983.89953,100
Nov 23, 202282.7084.7982.0484.5084.502,285,600
Nov 22, 202281.4482.8381.3082.6682.662,060,500
Nov 21, 202281.3381.7880.3380.6380.631,351,400
Nov 18, 202282.8783.2280.2081.3981.391,467,100
Nov 17, 202280.9881.6779.7481.5981.592,297,200
Nov 16, 202283.5984.1082.4083.1283.121,813,300
Nov 15, 202283.3084.4881.9084.1784.172,773,000
Nov 14, 202284.1784.4981.4781.4981.492,401,100
Nov 11, 202283.8785.7983.3084.9284.923,646,800
Nov 10, 202281.6085.2280.4483.9283.926,633,900
Nov 09, 202274.0078.6272.9175.4475.446,835,500
Nov 08, 202275.2875.8972.0473.2673.264,551,900
Nov 07, 202275.4875.7273.4175.1375.132,538,900
Nov 04, 202275.0876.6773.2875.1875.183,109,400
Nov 03, 202273.5474.8372.3873.6373.633,004,000
Nov 02, 202277.2578.9274.8175.1775.173,662,200
Nov 01, 202278.5078.9576.3877.3777.372,289,700
Oct 31, 202276.9077.3875.7176.8876.882,550,500
Oct 28, 202275.5078.0675.2577.9877.981,930,400
Oct 27, 202275.4977.5474.8675.7875.782,858,600
Oct 26, 202275.1176.9174.9475.3175.312,723,200
Oct 25, 202271.7975.8771.7075.4175.413,134,300
Oct 24, 202270.0171.5369.3271.1771.173,073,900
Oct 21, 202266.9469.9266.3369.7569.754,605,800
Oct 20, 202268.1369.3866.7167.1467.142,814,400
Oct 19, 202271.1671.6067.5167.7967.793,921,800
Oct 18, 202271.8772.6871.2272.3672.362,963,600
Oct 17, 202270.0971.2169.5369.9769.972,349,800
Oct 14, 202271.4471.8668.2668.6568.654,712,900
Oct 13, 202268.3771.0666.0170.6570.653,646,100
Oct 12, 202272.6872.8570.9071.2571.252,482,000
Oct 11, 202271.7973.9771.4772.7072.702,312,400
Oct 10, 202272.5773.0571.5872.2172.212,202,500
Oct 07, 202272.6772.7071.1071.9171.912,669,100
Oct 06, 202272.6774.2072.2373.8073.802,866,900
Oct 05, 202272.4573.2671.9272.8172.812,647,700
Oct 04, 202272.2074.0672.1973.7973.793,965,200
Oct 03, 202268.9671.2467.9470.7470.743,498,800
Sep 30, 202268.2968.9967.2467.3567.352,762,900
Sep 29, 202270.1070.2268.2268.3668.362,861,700
Sep 28, 202268.3271.8467.7671.3371.333,354,000
Sep 27, 202268.9869.5066.8267.5267.522,507,100
Sep 26, 202270.7571.3068.1368.2468.243,362,400
Sep 23, 202270.2071.4669.7871.4271.423,507,100
Sep 22, 202270.7971.9270.4070.9570.954,670,500
Sep 21, 202272.4273.7471.1971.3471.344,230,300
Sep 20, 202271.9172.5671.2171.9371.934,023,900
Sep 19, 202272.0773.1671.9273.0973.094,490,700
Sep 16, 202269.8071.4069.6171.1271.124,700,400
Sep 15, 202269.3370.8869.0469.6269.623,052,200
Sep 14, 202269.2969.8367.7769.0069.004,502,700
Sep 13, 202271.4671.8768.9069.2269.226,046,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement