Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.47-3.47 (-3.37%)
At close: 04:00PM EST
99.18 -0.29 (-0.29%)
After hours: 07:52PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023100.13101.6499.2199.4799.472,655,700
02 Feb 2023101.39104.14101.04102.94102.943,054,200
01 Feb 202398.00100.8796.5399.9099.902,904,400
31 Jan 202395.7798.7295.4298.6998.694,081,800
30 Jan 202395.6397.1794.7694.8394.832,667,300
27 Jan 202396.3297.3295.9696.5296.522,094,000
26 Jan 202396.0597.3794.8696.8196.812,225,900
25 Jan 202395.5596.2294.8995.4895.482,784,800
24 Jan 202397.1098.9395.5597.0097.004,047,100
23 Jan 202393.8296.0193.7595.6895.683,143,300
20 Jan 202392.6494.5690.8494.4894.482,557,500
19 Jan 202393.9494.2191.8892.0292.023,178,100
18 Jan 202396.5197.3294.3994.7194.712,434,200
17 Jan 202394.6095.4994.2995.3695.362,157,600
13 Jan 202392.9095.8192.5194.9694.962,447,900
12 Jan 202395.7096.5892.9995.5995.592,820,100
11 Jan 202394.4095.8893.7495.6295.622,990,000
10 Jan 202392.1093.7191.6793.5893.581,817,400
09 Jan 202393.6694.5992.4692.7792.772,269,600
06 Jan 202392.8694.0892.4193.5893.582,086,600
05 Jan 202390.4392.3889.7792.3192.312,557,900
04 Jan 202391.9992.8291.2891.6491.642,521,900
03 Jan 202390.6491.1189.3990.6890.682,948,500
30 Dec 202288.4589.4788.1089.1489.141,608,900
29 Dec 202288.0189.7887.2789.4089.401,536,400
28 Dec 202289.5189.6587.5887.7787.771,473,000
27 Dec 202288.7889.8288.6489.2789.271,488,000
23 Dec 202289.7290.1888.4789.1889.181,990,000
22 Dec 202288.8890.3987.9990.3590.353,139,500
21 Dec 202289.0390.3688.9089.7589.753,689,500
20 Dec 202287.3488.8386.6787.6587.653,319,200
19 Dec 202288.7489.6787.5988.0988.092,817,200
16 Dec 202288.8789.9287.9389.3889.385,931,100
15 Dec 202285.2590.6884.7690.4590.455,031,000
14 Dec 202287.5788.7086.6087.4087.402,508,400
13 Dec 202291.4592.4587.0587.2987.293,647,400
12 Dec 202285.5186.3284.5686.2086.202,074,900
09 Dec 202284.7486.4484.5485.3485.342,260,100
08 Dec 202285.8587.1485.3185.9385.931,855,200
07 Dec 202284.5186.4884.1286.2786.272,133,800
06 Dec 202285.1285.4782.9783.9183.912,356,000
05 Dec 202284.9585.5684.4784.7284.722,172,300
02 Dec 202284.8286.5884.5286.3386.332,491,400
01 Dec 202286.9988.7086.1486.7086.702,889,100
01 Dec 20220.25 Dividend
30 Nov 202283.8686.0982.8886.0085.755,417,200
29 Nov 202282.8484.2782.6984.2283.982,293,000
28 Nov 202283.3584.2282.8383.3183.072,212,600
25 Nov 202283.5584.1883.4783.8983.65953,100
23 Nov 202282.7084.7982.0484.5084.252,285,600
22 Nov 202281.4482.8381.3082.6682.422,060,500
21 Nov 202281.3381.7880.3380.6380.401,351,400
18 Nov 202282.8783.2280.2081.3981.151,467,100
17 Nov 202280.9881.6779.7481.5981.352,297,200
16 Nov 202283.5984.1082.4083.1282.881,813,300
15 Nov 202283.3084.4881.9084.1783.932,773,000
14 Nov 202284.1784.4981.4781.4981.252,401,100
11 Nov 202283.8785.7983.3084.9284.673,646,800
10 Nov 202281.6085.2280.4483.9283.686,633,900
09 Nov 202274.0078.6272.9175.4475.226,835,500
08 Nov 202275.2875.8972.0473.2673.054,551,900
07 Nov 202275.4875.7273.4175.1374.912,538,900
04 Nov 202275.0876.6773.2875.1874.963,109,400
03 Nov 202273.5474.8372.3873.6373.423,004,000
02 Nov 202277.2578.9274.8175.1774.953,662,200
01 Nov 202278.5078.9576.3877.3777.152,289,700
31 Oct 202276.9077.3875.7176.8876.662,550,500
28 Oct 202275.5078.0675.2577.9877.751,930,400
27 Oct 202275.4977.5474.8675.7875.562,858,600
26 Oct 202275.1176.9174.9475.3175.092,723,200
25 Oct 202271.7975.8771.7075.4175.193,134,300
24 Oct 202270.0171.5369.3271.1770.963,073,900
21 Oct 202266.9469.9266.3369.7569.554,605,800
20 Oct 202268.1369.3866.7167.1466.942,814,400
19 Oct 202271.1671.6067.5167.7967.593,921,800
18 Oct 202271.8772.6871.2272.3672.152,963,600
17 Oct 202270.0971.2169.5369.9769.772,349,800
14 Oct 202271.4471.8668.2668.6568.454,712,900
13 Oct 202268.3771.0666.0170.6570.443,646,100
12 Oct 202272.6872.8570.9071.2571.042,482,000
11 Oct 202271.7973.9771.4772.7072.492,312,400
10 Oct 202272.5773.0571.5872.2172.002,202,500
07 Oct 202272.6772.7071.1071.9171.702,669,100
06 Oct 202272.6774.2072.2373.8073.592,866,900
05 Oct 202272.4573.2671.9272.8172.602,647,700
04 Oct 202272.2074.0672.1973.7973.583,965,200
03 Oct 202268.9671.2467.9470.7470.533,498,800
30 Sept 202268.2968.9967.2467.3567.152,762,900
29 Sept 202270.1070.2268.2268.3668.162,861,700
28 Sept 202268.3271.8467.7671.3371.123,354,000
27 Sept 202268.9869.5066.8267.5267.322,507,100
26 Sept 202270.7571.3068.1368.2468.043,362,400
23 Sept 202270.2071.4669.7871.4271.213,507,100
22 Sept 202270.7971.9270.4070.9570.744,670,500
21 Sept 202272.4273.7471.1971.3471.134,230,300
20 Sept 202271.9172.5671.2171.9371.724,023,900
19 Sept 202272.0773.1671.9273.0972.884,490,700
16 Sept 202269.8071.4069.6171.1270.914,700,400
15 Sept 202269.3370.8869.0469.6269.423,052,200
14 Sept 202269.2969.8367.7769.0068.804,502,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...