Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.35-1.01 (-1.48%)
At close: 04:00PM EDT
67.73 +0.38 (+0.56%)
After hours: 07:40PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202268.2968.9967.2467.3567.352,760,100
29 Sept 202270.1070.2268.2268.3668.362,861,700
28 Sept 202268.3271.8467.7671.3371.333,354,000
27 Sept 202268.9869.5066.8267.5267.522,507,100
26 Sept 202270.7571.3068.1368.2468.243,362,400
23 Sept 202270.2071.4669.7871.4271.423,507,100
22 Sept 202270.7971.9270.4070.9570.954,670,500
21 Sept 202272.4273.7471.1971.3471.344,230,300
20 Sept 202271.9172.5671.2171.9371.934,023,900
19 Sept 202272.0773.1671.9273.0973.094,490,700
16 Sept 202269.8071.4069.6171.1271.124,700,400
15 Sept 202269.3370.8869.0469.6269.623,052,200
14 Sept 202269.2969.8367.7769.0069.004,502,700
13 Sept 202271.4671.8768.9069.2269.226,046,900
12 Sept 202273.9774.8873.6974.0674.062,916,900
09 Sept 202272.3373.7372.0773.3373.332,025,500
08 Sept 202270.5272.1169.6672.0772.072,157,100
07 Sept 202269.9971.2869.7271.0971.092,886,900
06 Sept 202271.3171.5569.2869.9969.992,040,000
02 Sept 202272.3073.0670.8571.3871.381,978,500
01 Sept 202270.3871.4169.3071.3371.332,093,100
31 Aug 202272.5572.7871.0171.1571.152,104,000
30 Aug 202272.7673.2471.2771.9371.931,637,100
29 Aug 202272.1873.4171.6972.1772.171,608,800
26 Aug 202276.7077.0072.5672.8172.812,337,500
25 Aug 202274.4376.6473.8976.6176.611,469,000
24 Aug 202272.2575.7171.8374.6874.682,516,400
23 Aug 202272.9273.7172.5272.8672.861,414,400
22 Aug 202273.0073.6372.5172.7072.701,954,800
19 Aug 202275.9376.1073.7974.2874.283,046,000
18 Aug 202276.7277.0875.9476.8376.831,553,500
17 Aug 202277.3077.6375.6676.5176.511,779,000
16 Aug 202278.0879.4177.2678.6178.611,504,600
15 Aug 202279.3480.3978.5278.8278.821,183,000
12 Aug 202278.8179.8078.2579.7279.721,815,300
11 Aug 202279.0080.3378.3278.7078.702,318,700
10 Aug 202277.3479.5877.3078.4278.422,797,500
09 Aug 202277.1577.2974.7574.9274.921,818,700
08 Aug 202276.7578.6076.7577.2677.261,533,300
05 Aug 202274.7476.7074.2776.3576.352,073,600
04 Aug 202273.9977.1673.6476.7076.702,528,400
03 Aug 202274.4475.0372.9774.2274.222,988,200
03 Aug 20220.225 Dividend
02 Aug 202276.9777.8774.0474.1673.943,769,900
01 Aug 202277.7479.7377.0678.2377.991,718,900
29 July 202278.3178.3976.2578.0377.793,069,800
28 July 202277.9479.2476.7578.3178.072,975,200
27 July 202275.4378.6773.8877.8577.613,937,000
26 July 202274.6575.8074.1775.2375.003,569,400
25 July 202276.5577.1574.9975.3675.132,807,900
22 July 202276.9279.4076.1977.3977.164,016,500
21 July 202272.5076.3070.5575.8375.606,413,500
20 July 202274.4174.4172.9273.0872.866,164,200
19 July 202273.1574.5271.9574.2874.053,543,000
18 July 202273.5474.3272.1872.5772.352,772,700
15 July 202274.0774.3871.6473.4673.242,651,500
14 July 202272.8573.3971.3072.6472.423,844,300
13 July 202272.0074.8571.0273.7673.544,012,000
12 July 202272.8275.4772.7074.4074.174,406,500
11 July 202272.8374.0872.7373.2773.052,435,300
08 July 202272.0573.8772.0573.3673.142,011,100
07 July 202272.3073.1071.1872.7972.572,202,700
06 July 202272.8373.0670.1472.0471.823,175,200
05 July 202269.0572.5869.0572.5072.284,204,200
01 July 202266.8870.2866.7570.0969.884,592,000
30 June 202265.2166.8464.3966.1965.992,843,200
29 June 202265.6966.6164.6366.0165.813,304,600
28 June 202268.1768.6665.8565.8865.683,083,800
27 June 202267.7768.6866.5467.9767.762,790,300
24 June 202268.0068.6766.9667.6967.484,677,300
23 June 202265.2567.6165.0067.4067.205,310,400
22 June 202260.6665.0260.2464.0863.896,520,100
21 June 202261.6163.0960.0061.3061.113,526,900
17 June 202260.1861.6559.2560.5660.387,493,200
16 June 202263.2763.9660.8861.3061.116,222,500
15 June 202266.3267.1063.6865.4465.244,831,800
14 June 202266.0667.5365.6965.7265.524,241,100
13 June 202268.0169.1465.6666.5066.308,434,000
10 June 202272.3072.5869.9770.3970.184,146,100
09 June 202272.4274.4472.3973.4573.233,614,900
08 June 202273.9974.7072.0673.0072.783,892,000
07 June 202274.0876.1573.1475.4975.263,398,000
06 June 202276.1877.1475.2175.6075.373,641,600
03 June 202275.0676.8874.5176.0075.773,482,000
02 June 202275.3376.3274.6576.2876.053,915,400
01 June 202275.3475.5874.3575.0774.845,268,100
31 May 202273.8775.5472.6975.1574.924,823,200
27 May 202273.3474.8472.9074.7874.552,780,400
26 May 202269.7173.1369.2772.8672.644,970,500
25 May 202266.0469.1565.4269.0068.793,171,200
24 May 202267.0067.3064.1365.6365.433,646,100
23 May 202269.5469.7866.9767.4467.241,941,200
20 May 202267.8368.8266.1468.7568.542,841,700
19 May 202265.4768.1965.4766.5266.323,067,600
18 May 202269.4169.7765.4865.7165.513,306,100
17 May 202270.0070.6668.1570.4670.252,993,100
16 May 202268.2369.1165.4768.3768.162,887,500
13 May 202269.0769.4767.5668.5368.323,286,500
12 May 202264.1368.9664.1367.5667.364,624,800
11 May 202267.8168.5864.4864.8664.665,053,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...