Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.12-1.91 (-1.29%)
At close: 04:00PM EDT
146.17 +0.05 (+0.03%)
Pre-market: 08:11AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024147.61149.95144.99146.12146.122,473,900
23 Apr 2024144.55149.15143.48148.03148.032,337,600
22 Apr 2024143.45144.19141.20143.07143.073,108,800
19 Apr 2024146.12146.83141.47142.19142.193,393,600
18 Apr 2024153.00154.26145.58145.88145.885,503,900
17 Apr 2024147.30148.20144.96145.74145.743,183,300
16 Apr 2024147.20147.35144.11146.05146.053,085,800
15 Apr 2024151.09153.39148.52149.07149.072,736,400
12 Apr 2024149.48151.75148.97151.71151.712,833,100
11 Apr 2024149.23151.80148.85150.69150.692,932,900
10 Apr 2024151.05152.70148.17148.25148.253,526,000
09 Apr 2024158.44158.99155.94158.37158.371,756,500
08 Apr 2024158.60159.20155.61156.74156.741,513,000
05 Apr 2024156.13158.67155.74158.52158.521,640,000
04 Apr 2024159.99161.04155.87156.13156.131,769,600
03 Apr 2024154.50158.17154.31157.82157.821,646,800
02 Apr 2024156.89157.46154.29155.65155.652,425,500
01 Apr 2024164.32165.75161.50161.88161.881,966,400
28 Mar 2024162.33165.21162.10164.55164.551,740,500
27 Mar 2024160.44162.14160.01162.05162.051,210,800
26 Mar 2024160.41161.34159.11159.27159.271,391,000
25 Mar 2024161.04162.03159.68159.78159.781,621,100
22 Mar 2024161.98162.75161.21161.82161.821,673,500
21 Mar 2024160.46162.75160.40161.40161.402,398,100
20 Mar 2024156.09158.81155.22158.58158.581,738,800
19 Mar 2024151.40156.61151.06156.09156.092,918,400
18 Mar 2024151.43153.66149.90151.51151.512,476,700
15 Mar 2024149.11152.95149.11151.69151.697,783,700
14 Mar 2024154.23155.44148.80150.32150.325,424,700
13 Mar 2024155.06157.35154.59155.20155.202,396,600
12 Mar 2024152.55155.47151.56154.62154.621,773,900
11 Mar 2024153.23153.54150.89152.71152.712,458,000
08 Mar 2024155.76156.29152.51153.58153.581,941,500
07 Mar 2024153.64157.25153.53155.30155.302,985,400
06 Mar 2024152.43152.94150.66151.88151.882,364,600
05 Mar 2024152.25155.01150.33151.12151.122,552,100
04 Mar 2024154.57156.08151.89152.47152.472,505,300
01 Mar 2024149.50153.09148.38152.97152.971,988,600
29 Feb 2024147.17149.63146.86149.44149.443,780,800
28 Feb 2024145.69146.83144.94145.98145.981,476,500
27 Feb 2024146.44146.88144.73145.44145.441,352,200
26 Feb 2024146.40147.59145.81145.86145.861,329,100
23 Feb 2024145.61147.55145.61146.10146.101,266,500
22 Feb 2024145.34146.72144.95145.13145.131,752,700
21 Feb 2024145.48146.30142.87143.99143.991,677,100
20 Feb 2024140.02143.54139.70143.47143.472,151,400
16 Feb 2024143.31144.01141.20141.27141.271,815,100
15 Feb 2024146.25146.45144.45145.38145.381,696,300
14 Feb 2024144.21146.31142.93145.50145.501,803,000
13 Feb 2024141.91144.22140.25142.37142.372,771,200
12 Feb 2024145.48149.38144.88148.28148.281,988,500
09 Feb 2024144.10145.31142.94144.91144.911,875,300
08 Feb 2024145.03145.89142.99144.58144.581,963,400
07 Feb 2024143.90146.45143.90144.64144.641,635,300
06 Feb 2024145.33145.63141.45143.03143.032,345,800
05 Feb 2024144.00145.80143.47145.23145.231,932,400
05 Feb 20240.3 Dividend
02 Feb 2024144.64148.32143.50146.89146.592,438,100
01 Feb 2024145.09147.42143.91147.33147.033,159,100
31 Jan 2024142.61145.53142.13142.91142.623,234,300
30 Jan 2024140.90143.97140.63143.26142.973,537,000
29 Jan 2024141.00141.10139.81140.20139.914,557,200
26 Jan 2024140.65141.60139.71140.50140.213,806,900
25 Jan 2024140.13141.70139.01141.57141.283,909,900
24 Jan 2024144.67145.23138.83139.21138.934,937,900
23 Jan 2024148.50151.00141.51143.13142.8411,109,900
22 Jan 2024155.65157.93155.01157.70157.383,323,500
19 Jan 2024153.13155.44152.32155.30154.982,175,800
18 Jan 2024153.78154.24150.79152.53152.222,135,400
17 Jan 2024151.75153.01151.05151.96151.651,863,600
16 Jan 2024153.00153.81152.17152.99152.681,645,900
12 Jan 2024155.28155.28152.98153.92153.611,410,600
11 Jan 2024153.28155.32152.62154.98154.662,287,300
10 Jan 2024154.19156.78153.50154.52154.202,211,000
09 Jan 2024151.00152.94150.85151.76151.451,593,100
08 Jan 2024150.31152.44150.01152.28151.971,912,300
05 Jan 2024147.01150.16146.57148.63148.332,138,700
04 Jan 2024147.51149.82147.21147.69147.391,926,800
03 Jan 2024147.76149.05146.18147.95147.653,083,500
02 Jan 2024149.90151.57148.04149.88149.571,898,200
29 Dec 2023151.46152.76151.01151.98151.671,478,900
28 Dec 2023151.75152.69151.10151.98151.671,187,400
27 Dec 2023150.98152.53150.31151.75151.441,211,000
26 Dec 2023150.32151.42150.08150.71150.40971,300
22 Dec 2023151.33151.33148.96149.94149.631,413,900
21 Dec 2023151.00151.83149.17150.33150.021,912,000
20 Dec 2023150.01152.00149.12149.39149.082,145,500
19 Dec 2023149.50150.84148.64150.24149.932,818,500
18 Dec 2023150.03150.25146.95148.60148.304,054,200
15 Dec 2023151.28154.64149.57150.11149.807,537,500
14 Dec 2023146.60153.63146.15153.13152.825,732,400
13 Dec 2023141.39144.64139.38144.17143.883,971,700
12 Dec 2023139.12140.29138.83139.80139.512,687,600
11 Dec 2023137.87140.20137.25138.90138.624,111,900
08 Dec 2023136.15138.87135.99138.46138.182,899,100
07 Dec 2023134.17136.60134.14136.34136.063,864,300
06 Dec 2023132.30135.02132.00133.61133.343,113,400
05 Dec 2023130.57131.06129.63130.73130.461,926,400
04 Dec 2023130.06131.68129.35130.49130.222,153,600
01 Dec 2023128.00131.26127.65130.86130.592,897,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...