Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.98+0.82 (+0.77%)
At close: 04:00PM EST
107.00 +0.02 (+0.02%)
After hours: 07:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021106.93108.09106.00106.98106.982,448,700
07 Dec 2021106.50107.03105.23106.16106.162,452,400
06 Dec 2021104.13106.23103.65105.71105.714,196,000
03 Dec 2021103.67104.05101.23102.54102.542,801,300
03 Dec 20210.225 Dividend
02 Dec 202198.92103.1798.09102.78102.563,649,000
01 Dec 202197.39100.5397.3997.7697.553,887,800
30 Nov 202198.69100.7896.8197.7097.495,342,500
29 Nov 202199.75100.0097.4098.7698.542,122,400
26 Nov 202199.00100.4797.7198.7598.532,375,600
24 Nov 2021101.46102.00100.50101.09100.871,824,600
23 Nov 202199.76101.9098.95101.75101.532,559,200
22 Nov 2021102.51103.13100.11100.1799.953,032,900
19 Nov 2021101.96104.34101.94102.17101.952,404,500
18 Nov 2021102.15102.65101.12101.84101.622,485,400
17 Nov 202199.90101.8999.31101.54101.323,325,300
16 Nov 202197.6299.7396.8899.1198.892,711,400
15 Nov 202198.0098.3997.0097.3097.092,074,700
12 Nov 202196.7997.9496.3697.7997.581,458,100
11 Nov 202195.6197.0694.9296.3696.152,578,000
10 Nov 202197.1098.2494.2395.0294.813,113,100
09 Nov 202195.0298.3295.0097.5297.314,485,700
08 Nov 202192.6493.6792.0292.7292.522,998,000
05 Nov 202191.0093.0290.4992.5092.302,227,000
04 Nov 202189.5692.3689.5090.1589.952,633,500
03 Nov 202188.1490.5588.0788.8188.622,511,000
02 Nov 202190.3890.5788.1388.5088.311,792,400
01 Nov 202189.3390.5288.1090.3090.102,202,800
29 Oct 202189.1790.5889.0189.2789.071,727,300
28 Oct 202188.4189.6787.7789.3689.162,374,500
27 Oct 202189.1392.0087.7287.7787.583,009,700
26 Oct 202188.8389.0987.5988.7088.512,349,500
25 Oct 202188.5289.3688.0088.5788.382,267,900
22 Oct 202189.2990.4988.5188.5988.401,900,700
21 Oct 202188.7389.3088.5389.2289.021,478,900
20 Oct 202188.7590.0588.4189.5289.321,718,400
19 Oct 202188.6288.7887.5188.2988.101,243,300
18 Oct 202186.6088.5686.4788.4388.241,954,600
15 Oct 202188.2588.6486.7487.0586.862,375,800
14 Oct 202185.2387.5685.1387.4487.252,225,400
13 Oct 202184.0785.4083.9284.8384.642,091,100
12 Oct 202183.5484.2782.9483.7283.541,829,600
11 Oct 202183.2384.2183.1083.2983.111,994,200
08 Oct 202184.5784.7583.0283.4183.232,119,900
07 Oct 202183.9885.6783.9884.2984.111,691,200
06 Oct 202182.5084.1582.3083.2083.022,326,900
05 Oct 202183.2383.8182.3182.9682.782,027,700
04 Oct 202183.3584.0182.6683.0182.832,113,100
01 Oct 202184.2984.8183.3383.7583.572,096,100
30 Sept 202187.1487.5083.9483.9783.792,854,300
29 Sept 202185.5987.1485.5986.4886.292,429,200
28 Sept 202186.7787.0484.2485.0984.902,859,100
27 Sept 202186.3987.7685.7987.3387.142,659,600
24 Sept 202187.0887.6785.9287.0486.852,061,200
23 Sept 202188.7089.0287.2387.3287.132,948,600
22 Sept 202188.9289.7788.2788.4788.281,867,000
21 Sept 202187.8188.7987.0287.9387.742,378,100
20 Sept 202188.8390.2586.7388.0887.893,568,800
17 Sept 202190.0091.0789.8090.8090.604,521,600
16 Sept 202188.3891.4788.3890.3090.103,295,000
15 Sept 202187.5088.8387.0888.6488.452,948,400
14 Sept 202189.7589.8587.2287.8887.692,454,500
13 Sept 202190.1090.1687.5989.0088.813,646,600
10 Sept 202191.1691.6989.4589.5989.391,912,500
09 Sept 202191.4791.5789.3690.2490.044,449,500
08 Sept 202191.5193.2191.0591.4091.204,286,700
07 Sept 202194.2895.5093.4193.7993.582,847,700
03 Sept 202196.0896.7494.1594.9694.752,419,000
02 Sept 202197.5497.7096.1396.6596.441,713,300
01 Sept 202195.7297.1595.5797.0196.801,763,200
31 Aug 202196.8196.8795.0195.6295.413,173,500
30 Aug 202197.0097.2495.8896.0995.881,852,100
27 Aug 202195.8897.6995.5796.9696.751,597,300
26 Aug 202196.9397.3894.9295.5595.341,567,500
25 Aug 202196.3698.0096.2097.1696.951,559,500
24 Aug 202195.0497.4794.3895.9695.751,639,100
23 Aug 202195.1795.2893.0094.6394.421,828,200
20 Aug 202193.0095.4992.9194.9094.691,914,100
19 Aug 202192.0793.7991.7293.2493.042,598,100
18 Aug 202193.2895.2592.8393.4493.242,984,100
17 Aug 202197.2097.4693.1394.5894.372,980,300
16 Aug 202197.5399.6596.8098.4198.192,575,700
13 Aug 202197.7698.1496.4497.7897.571,284,900
12 Aug 202198.4098.9896.8797.3897.171,404,100
11 Aug 202195.6998.5595.4298.4598.232,430,300
10 Aug 202194.3196.9894.0195.7195.501,790,300
09 Aug 202194.3095.3993.5994.2194.001,578,300
09 Aug 20210.2 Dividend
06 Aug 202196.4597.1894.3594.7094.291,762,400
05 Aug 202196.0197.1195.7296.3495.931,879,300
04 Aug 202196.7297.8695.8095.8595.442,115,900
03 Aug 202196.7397.6695.5697.5597.131,988,500
02 Aug 202196.5797.4995.8796.4996.082,580,300
30 July 202194.6296.5694.6295.4395.023,389,300
29 July 202192.1295.9492.0895.5195.102,633,300
28 July 202192.7393.2990.8591.2990.902,485,700
27 July 202192.2593.4690.8693.1492.741,826,700
26 July 202194.5094.9291.7592.5292.123,087,500
23 July 202191.7894.0290.9593.5593.154,888,300
22 July 202187.2689.9486.5089.6489.255,580,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...