Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	192.47	194.36	191.04	191.89	5,339,876	-5.17(-2.62%)
Sep 19, 2024	198.57	199.58	194.04	197.06	2,202,345	+2.87(+1.48%)
Sep 18, 2024	195.50	197.55	192.67	194.19	2,753,731	-1.16(-0.59%)
Sep 17, 2024	195.72	195.95	192.78	195.35	1,536,988	+0.75(+0.39%)
Sep 16, 2024	196.46	196.72	191.99	194.60	1,923,031	-0.20(-0.10%)
Sep 13, 2024	191.60	195.00	191.00	194.80	2,563,307	+5.99(+3.17%)
Sep 12, 2024	185.95	189.39	185.51	188.81	1,206,621	+3.65(+1.97%)
Sep 11, 2024	185.25	186.30	181.27	185.16	1,905,744	-2.37(-1.26%)
Sep 10, 2024	188.94	189.68	186.06	187.53	1,706,234	+0.01(+0.01%)
Sep 09, 2024	186.50	189.64	185.82	187.52	1,901,755	+1.38(+0.74%)
Sep 06, 2024	184.38	189.18	184.38	186.14	2,657,384	+2.42(+1.32%)
Sep 05, 2024	184.50	185.55	182.54	183.72	1,368,177	-0.47(-0.26%)
Sep 04, 2024	183.31	184.35	181.63	184.19	1,544,442	-0.30(-0.16%)
Sep 03, 2024	188.81	190.36	182.57	184.49	1,923,217	-4.27(-2.26%)
Aug 30, 2024	188.00	189.28	184.67	188.76	1,659,690	+1.91(+1.02%)
Aug 29, 2024	187.74	189.09	185.45	186.85	956,300	-0.72(-0.38%)
Aug 28, 2024	186.54	189.48	186.18	187.57	1,328,813	+0.03(+0.02%)
Aug 27, 2024	187.49	188.55	186.16	187.54	1,457,855	-1.52(-0.80%)
Aug 26, 2024	193.33	193.63	188.67	189.06	2,552,909	-2.73(-1.42%)
Aug 23, 2024	187.56	192.41	186.84	191.79	3,421,779	+6.05(+3.26%)
Aug 22, 2024	186.14	187.86	183.91	185.74	2,211,946	-0.72(-0.39%)
Aug 21, 2024	181.93	187.12	181.93	186.46	2,721,940	+6.85(+3.81%)
Aug 20, 2024	182.63	183.97	179.00	179.61	1,483,819	-1.84(-1.01%)
Aug 19, 2024	179.63	181.47	178.13	181.45	2,088,382	+3.43(+1.93%)
Aug 16, 2024	175.10	178.69	175.10	178.02	2,000,259	+2.73(+1.56%)
Aug 15, 2024	175.59	176.94	172.71	175.29	1,702,712	+1.08(+0.62%)
Aug 14, 2024	176.52	176.85	174.00	174.21	1,521,990	-0.83(-0.47%)
Aug 13, 2024	173.89	176.95	173.28	175.04	1,803,701	+2.97(+1.73%)
Aug 12, 2024	172.44	173.88	170.47	172.07	2,069,739	-0.90(-0.52%)
Aug 09, 2024	173.37	175.62	172.76	172.97	2,833,886	+0.24(+0.14%)
Aug 08, 2024	170.85	173.65	169.00	172.73	2,270,115	+3.73(+2.21%)
Aug 07, 2024	175.87	177.40	168.62	169.00	3,203,722	-4.64(-2.67%)
Aug 06, 2024	173.54	177.71	170.93	173.64	2,250,746	-0.09(-0.05%)
Aug 05, 2024	167.93	175.45	167.02	173.73	2,919,080	-3.89(-2.19%)
Aug 02, 2024	174.73	180.93	173.72	177.62	3,181,661	-1.43(-0.80%)
Aug 01, 2024	181.42	183.21	177.29	179.05	2,815,472	-0.58(-0.32%)
Jul 31, 2024	181.06	185.12	177.59	179.63	3,142,584	-0.51(-0.28%)
Jul 30, 2024	179.43	181.07	176.94	180.14	2,014,625	+1.73(+0.97%)
Jul 29, 2024	177.60	179.50	175.91	178.41	1,529,051	+1.77(+1.00%)
Jul 26, 2024	177.26	179.85	175.27	176.65	3,359,480	+4.23(+2.46%)
Jul 25, 2024	171.99	176.30	170.05	172.41	2,842,935	+1.63(+0.95%)
Jul 24, 2024	175.49	176.66	170.66	170.78	3,285,531	-5.48(-3.11%)
Jul 23, 2024	176.50	178.41	174.53	176.27	3,056,139	-0.60(-0.34%)
Jul 22, 2024	174.25	177.71	171.74	176.87	3,658,398	+3.31(+1.91%)
Jul 19, 2024	173.46	176.76	170.84	173.55	4,132,135	+0.42(+0.24%)
Jul 18, 2024	166.95	177.17	165.29	173.13	9,624,403	+15.88(+10.10%)
Jul 17, 2024	160.14	161.95	156.83	157.25	4,143,909	-4.74(-2.93%)
Jul 16, 2024	154.64	162.37	154.12	161.99	3,242,682	+10.08(+6.64%)
Jul 15, 2024	153.71	154.52	151.41	151.91	2,551,758	-1.58(-1.03%)
Jul 12, 2024	150.65	155.09	150.61	153.48	4,030,700	+4.00(+2.68%)
Jul 11, 2024	143.80	150.32	143.48	149.48	4,574,848	+10.12(+7.26%)
Jul 10, 2024	136.74	140.09	136.52	139.36	2,931,225	+3.58(+2.64%)
Jul 09, 2024	135.77	137.46	135.07	135.77	1,724,681	-0.18(-0.13%)
Jul 08, 2024	136.39	137.56	134.81	135.95	1,668,819	+0.62(+0.46%)
Jul 05, 2024	136.04	136.58	134.46	135.33	1,659,922	-0.47(-0.35%)
Jul 03, 2024	134.22	137.54	134.21	135.80	1,619,464	+0.82(+0.61%)
Jul 02, 2024	133.78	135.38	132.80	134.99	3,636,798	-1.81(-1.32%)
Jul 01, 2024	141.29	141.52	136.71	136.79	2,482,106	-3.90(-2.77%)
Jun 28, 2024	141.47	142.19	139.52	140.69	2,796,738	-0.27(-0.19%)
Jun 27, 2024	140.18	141.19	138.76	140.97	1,408,025	+0.88(+0.63%)
Jun 26, 2024	139.38	140.64	139.34	140.09	1,633,436	-0.12(-0.09%)
Jun 25, 2024	143.60	143.76	138.94	140.21	1,934,764	-3.60(-2.51%)
Jun 24, 2024	141.85	145.10	141.57	143.81	1,910,660	+1.66(+1.17%)
Jun 21, 2024	141.18	142.54	139.13	142.15	3,472,908	+1.24(+0.88%)
Jun 20, 2024	139.50	141.71	139.13	140.91	2,825,747	+1.75(+1.26%)
Jun 18, 2024	141.42	141.82	138.10	139.17	2,710,317	-3.85(-2.69%)
Jun 17, 2024	141.91	143.41	140.54	143.02	2,397,910	+0.48(+0.34%)
Jun 14, 2024	141.16	142.86	139.53	142.54	1,846,430	-0.68(-0.47%)
Jun 13, 2024	142.79	143.85	141.00	143.22	1,715,068	-0.27(-0.19%)
Jun 12, 2024	144.74	149.63	142.75	143.49	3,228,118	+4.16(+2.99%)
Jun 11, 2024	141.11	141.11	139.05	139.33	1,816,107	-2.66(-1.87%)
Jun 10, 2024	138.85	142.20	138.52	141.98	1,605,435	+2.00(+1.43%)
Jun 07, 2024	138.77	141.45	137.85	139.99	2,871,046	-3.47(-2.42%)
Jun 06, 2024	145.55	146.32	143.19	143.46	1,572,956	-2.39(-1.64%)
Jun 05, 2024	144.76	145.92	142.73	145.85	1,560,468	+2.22(+1.54%)
Jun 04, 2024	145.75	146.33	142.47	143.63	2,452,495	-3.06(-2.08%)
Jun 03, 2024	147.55	147.81	146.01	146.69	1,915,039	-0.87(-0.59%)
May 31, 2024	146.28	147.84	144.85	147.55	4,220,715	+2.31(+1.59%)
May 30, 2024	142.41	145.52	142.20	145.25	1,812,255	+4.10(+2.91%)
May 29, 2024	140.72	141.73	140.19	141.14	1,853,476	-1.47(-1.03%)
May 28, 2024	144.58	145.23	141.58	142.61	1,343,296	-1.77(-1.22%)
May 24, 2024	143.73	144.64	143.14	144.38	1,104,278	+1.80(+1.26%)
May 23, 2024	144.88	145.10	142.05	142.58	1,909,930	-1.77(-1.22%)
May 22, 2024	148.25	149.00	143.84	144.35	3,099,150	-4.78(-3.21%)
May 21, 2024	149.58	149.70	148.13	149.13	1,624,640	-0.41(-0.27%)
May 20, 2024	151.31	151.67	149.17	149.54	1,393,210	-1.71(-1.13%)
May 17, 2024	152.06	152.06	150.34	151.25	1,493,074	+0.53(+0.35%)
May 16, 2024	156.32	156.81	150.40	150.72	2,485,199	-6.60(-4.19%)
May 15, 2024	151.53	157.46	151.05	157.32	4,311,901	+9.56(+6.47%)
May 14, 2024	147.49	148.13	146.17	147.75	1,917,250	+1.14(+0.78%)
May 13, 2024	150.62	150.62	146.47	146.62	2,850,082	-3.10(-2.07%)
May 10, 2024	149.28	150.26	148.76	149.72	2,089,114	+0.47(+0.31%)
May 09, 2024	148.19	149.78	147.80	149.25	4,061,807	+1.76(+1.19%)
May 08, 2024	149.74	150.76	147.46	147.49	2,854,752	-3.65(-2.42%)
May 07, 2024	152.21	152.88	151.03	151.15	2,549,215	+0.14(+0.09%)
May 06, 2024	149.96	151.08	148.90	151.01	1,550,800	+2.78(+1.87%)
May 03, 2024	149.75	153.28	148.20	148.23	3,139,392	+3.01(+2.08%)
May 02, 2024	143.62	145.38	141.60	145.22	1,782,877	+2.98(+2.09%)
May 01, 2024	142.06	145.97	140.75	142.24	1,960,641	+0.29(+0.20%)
Apr 30, 2024	143.70	144.86	141.67	141.95	2,462,859	-3.47(-2.38%)
Apr 29, 2024	146.01	146.88	144.06	145.42	1,621,149	+0.64(+0.44%)
Apr 26, 2024	144.38	147.29	144.19	144.78	2,065,211	+1.13(+0.78%)
Apr 25, 2024	142.34	144.28	139.47	143.66	2,270,396	-1.91(-1.31%)
Apr 24, 2024	147.05	149.38	144.44	145.57	2,483,526	-1.90(-1.29%)
Apr 23, 2024	144.00	148.59	142.93	147.47	2,346,395	+4.94(+3.47%)
Apr 22, 2024	142.91	143.65	140.67	142.53	3,120,605	+0.88(+0.62%)
Apr 19, 2024	145.57	146.28	140.94	141.65	3,406,444	-3.68(-2.53%)
Apr 18, 2024	152.42	153.42	145.03	145.33	5,524,356	+0.14(+0.10%)
Apr 17, 2024	146.75	147.64	144.41	145.19	3,195,258	-0.31(-0.21%)
Apr 16, 2024	146.65	146.79	143.57	145.50	3,097,459	-3.01(-2.03%)
Apr 15, 2024	150.52	152.81	147.96	148.51	2,752,693	-2.63(-1.74%)
Apr 12, 2024	148.92	151.18	148.41	151.14	2,843,872	+1.02(+0.68%)
Apr 11, 2024	148.67	151.23	148.29	150.12	2,944,029	+2.43(+1.65%)
Apr 10, 2024	150.48	152.12	147.61	147.69	3,539,119	-10.08(-6.39%)
Apr 09, 2024	157.84	158.39	155.35	157.77	1,763,091	+1.62(+1.04%)
Apr 08, 2024	158.00	158.60	155.02	156.15	1,518,828	-1.77(-1.12%)
Apr 05, 2024	155.54	158.07	155.15	157.92	1,646,248	+2.38(+1.53%)
Apr 04, 2024	159.39	160.44	155.28	155.54	1,776,269	-1.68(-1.07%)
Apr 03, 2024	153.92	157.57	153.73	157.22	1,653,017	+2.16(+1.39%)
Apr 02, 2024	156.30	156.87	153.71	155.06	2,434,849	-6.21(-3.85%)
Apr 01, 2024	163.70	165.12	160.89	161.27	1,973,864	-2.66(-1.62%)
Mar 28, 2024	161.72	164.23	164.19	163.93	1,747,060	+2.49(+1.54%)
Mar 27, 2024	159.84	161.53	159.41	161.44	1,215,418	+2.77(+1.75%)
Mar 26, 2024	159.81	160.73	158.51	158.67	1,396,297	-0.51(-0.32%)
Mar 25, 2024	160.43	161.42	159.08	159.18	1,627,230	-2.03(-1.26%)
Mar 22, 2024	161.37	162.13	160.60	161.21	1,680,156	+0.42(+0.26%)
Mar 21, 2024	159.85	162.14	159.79	160.79	2,406,988	+2.81(+1.78%)
Mar 20, 2024	155.50	158.21	154.63	157.98	1,744,821	+2.48(+1.59%)
Mar 19, 2024	150.83	156.02	150.49	155.50	2,929,598	+4.56(+3.02%)
Mar 18, 2024	150.86	153.08	149.34	150.94	2,485,475	-0.18(-0.12%)
Mar 15, 2024	148.55	152.37	148.55	151.12	7,813,168	+1.37(+0.91%)
Mar 14, 2024	153.65	154.85	148.24	149.75	5,445,220	-4.86(-3.14%)
Mar 13, 2024	154.48	156.76	154.00	154.62	2,405,822	+0.58(+0.38%)
Mar 12, 2024	151.97	154.88	150.99	154.04	1,780,478	+1.90(+1.25%)
Mar 11, 2024	152.65	152.97	150.32	152.13	2,467,338	-0.87(-0.57%)
Mar 08, 2024	155.17	155.70	151.94	153.00	1,949,012	-1.71(-1.11%)
Mar 07, 2024	153.06	156.66	152.95	154.72	2,996,727	+3.41(+2.25%)
Mar 06, 2024	151.85	152.36	150.09	151.31	2,373,584	+0.76(+0.50%)
Mar 05, 2024	151.68	154.43	149.76	150.55	2,561,744	-1.34(-0.89%)
Mar 04, 2024	153.99	155.49	151.32	151.90	2,537,147	-0.50(-0.33%)
Mar 01, 2024	148.94	152.51	147.82	152.39	1,996,485	+3.52(+2.36%)
Feb 29, 2024	146.62	149.07	146.31	148.88	3,795,081	+3.45(+2.37%)
Feb 28, 2024	145.14	146.28	144.39	145.43	1,482,137	+0.54(+0.37%)
Feb 27, 2024	145.89	146.33	144.18	144.89	1,357,281	-0.42(-0.29%)
Feb 26, 2024	145.85	147.03	145.26	145.31	1,334,325	-0.24(-0.16%)
Feb 23, 2024	145.06	146.99	145.06	145.55	1,271,392	+0.97(+0.67%)
Feb 22, 2024	144.79	146.17	144.40	144.58	1,759,029	+1.14(+0.79%)
Feb 21, 2024	144.93	145.75	142.33	143.45	1,683,404	+0.52(+0.36%)
Feb 20, 2024	139.49	143.00	139.17	142.93	2,158,562	+2.19(+1.56%)
Feb 16, 2024	142.77	143.47	140.67	140.74	1,822,166	-4.09(-2.83%)
Feb 15, 2024	145.70	145.90	143.90	144.83	1,702,688	-0.12(-0.08%)
Feb 14, 2024	143.67	145.76	142.39	144.95	1,809,566	+3.12(+2.20%)
Feb 13, 2024	141.38	143.68	139.72	141.83	2,781,638	-5.89(-3.99%)
Feb 12, 2024	144.93	148.81	144.33	147.72	1,996,055	+3.36(+2.33%)
Feb 09, 2024	143.56	144.76	142.40	144.36	1,882,391	+0.33(+0.23%)
Feb 08, 2024	144.48	145.34	142.45	144.03	2,091,505	-0.06(-0.04%)
Feb 07, 2024	143.36	145.90	143.36	144.09	1,641,466	+1.60(+1.13%)
Feb 06, 2024	144.78	145.08	140.91	142.49	2,354,634	-2.19(-1.52%)
Feb 05, 2024	143.46	145.25	142.93	144.68	1,939,695	-1.35(-0.93%)
Feb 02, 2024	143.80	147.46	142.67	146.04	2,452,324	-0.44(-0.30%)
Feb 01, 2024	144.25	146.56	143.07	146.47	3,177,522	+4.39(+3.09%)
Jan 31, 2024	141.78	144.69	141.31	142.08	3,252,765	-0.35(-0.24%)
Jan 30, 2024	140.08	143.13	139.81	142.43	3,557,336	+3.04(+2.18%)
Jan 29, 2024	140.18	140.28	139.00	139.39	4,583,513	-0.30(-0.21%)
Jan 26, 2024	139.83	140.77	138.90	139.69	3,829,123	-1.06(-0.76%)
Jan 25, 2024	139.32	140.88	138.20	140.75	3,931,543	+2.35(+1.70%)
Jan 24, 2024	143.83	144.39	138.02	138.40	4,964,715	-3.90(-2.74%)
Jan 23, 2024	147.64	150.12	140.69	142.30	11,233,781	-14.49(-9.24%)
Jan 22, 2024	154.75	157.01	154.11	156.78	3,341,881	+2.39(+1.55%)
Jan 19, 2024	152.24	154.54	151.44	154.40	2,188,588	+2.75(+1.82%)
Jan 18, 2024	152.89	153.34	149.91	151.65	2,147,885	+0.57(+0.38%)
Jan 17, 2024	150.87	152.12	150.18	151.08	1,874,528	-1.02(-0.67%)
Jan 16, 2024	152.11	152.92	151.28	152.10	1,655,461	-0.92(-0.60%)
Jan 12, 2024	154.38	154.38	152.09	153.03	1,418,903	-1.05(-0.68%)
Jan 11, 2024	152.39	154.42	151.73	154.08	2,300,625	+0.46(+0.30%)
Jan 10, 2024	153.29	155.87	152.61	153.62	2,223,931	+2.74(+1.82%)
Jan 09, 2024	150.12	152.05	149.97	150.88	1,602,380	-0.52(-0.34%)
Jan 08, 2024	149.44	151.56	149.38	151.40	1,923,448	+3.63(+2.46%)
Jan 05, 2024	146.16	149.29	145.72	147.77	2,151,309	+0.93(+0.64%)
Jan 04, 2024	146.65	148.95	146.35	146.83	1,938,022	-0.26(-0.18%)
Jan 03, 2024	146.90	148.19	145.33	147.09	3,101,561	-1.92(-1.29%)
Jan 02, 2024	149.03	150.69	147.18	149.01	1,909,316	-2.09(-1.38%)
Dec 29, 2023	150.58	151.87	150.13	151.10	1,488,223	+0.00(+0.00%)
Dec 28, 2023	150.87	151.80	150.22	151.10	1,194,358	+0.23(+0.15%)
Dec 27, 2023	150.10	151.65	149.44	150.87	1,218,042	+1.03(+0.69%)
Dec 26, 2023	149.45	150.54	149.21	149.84	976,703	+0.77(+0.51%)
Dec 22, 2023	150.45	150.45	148.09	149.07	1,422,116	-0.39(-0.26%)
Dec 21, 2023	150.12	150.95	148.30	149.46	1,922,896	+0.94(+0.63%)
Dec 20, 2023	149.14	151.12	148.25	148.52	2,158,052	-0.84(-0.57%)
Dec 19, 2023	148.63	149.97	147.78	149.37	2,834,408	+1.63(+1.10%)
Dec 18, 2023	149.16	149.38	146.10	147.74	4,077,876	-1.50(-1.01%)
Dec 15, 2023	150.40	153.74	148.70	149.24	7,582,672	-3.00(-1.97%)
Dec 14, 2023	145.75	152.74	145.30	152.24	5,764,611	+8.91(+6.21%)
Dec 13, 2023	140.57	143.80	138.57	143.33	3,993,702	+4.34(+3.13%)
Dec 12, 2023	138.31	139.48	138.02	138.99	2,702,677	+0.90(+0.65%)
Dec 11, 2023	137.07	139.39	136.45	138.09	4,135,923	+0.44(+0.32%)
Dec 08, 2023	135.36	138.06	135.20	137.66	2,916,147	+2.11(+1.55%)
Dec 07, 2023	133.39	135.81	133.36	135.55	3,881,909	+2.71(+2.04%)
Dec 06, 2023	131.53	134.24	131.23	132.84	3,131,603	+2.86(+2.20%)
Dec 05, 2023	129.81	130.30	128.88	129.97	1,937,629	+0.24(+0.18%)
Dec 04, 2023	129.31	130.92	128.60	129.73	2,166,162	-0.37(-0.28%)
Dec 01, 2023	127.26	130.50	126.91	130.10	2,914,512	+3.17(+2.50%)
Nov 30, 2023	126.26	127.03	124.70	126.93	2,442,362	+0.41(+0.32%)
Nov 29, 2023	126.56	127.17	125.88	126.52	3,001,129	+1.29(+1.03%)
Nov 28, 2023	125.37	126.14	124.55	125.23	1,487,210	-0.31(-0.25%)
Nov 27, 2023	125.86	126.49	125.28	125.54	1,726,521	-1.20(-0.95%)
Nov 24, 2023	126.04	126.91	125.94	126.74	673,732	+0.46(+0.36%)
Nov 22, 2023	126.99	127.92	125.82	126.28	1,235,098	+0.27(+0.21%)
Nov 21, 2023	127.18	127.45	125.76	126.01	2,326,406	-1.64(-1.29%)
Nov 20, 2023	126.49	127.73	125.97	127.66	1,989,010	+0.64(+0.50%)
Nov 17, 2023	127.15	127.76	126.45	127.02	1,954,984	+0.43(+0.34%)
Nov 16, 2023	127.17	128.16	126.32	126.59	2,383,795	-0.27(-0.21%)
Nov 15, 2023	127.23	128.72	126.70	126.86	2,554,589	-0.99(-0.78%)
Nov 14, 2023	125.91	129.73	125.79	127.85	4,001,392	+6.53(+5.38%)
Nov 13, 2023	120.76	122.15	120.17	121.33	2,062,673	-0.38(-0.31%)
Nov 10, 2023	120.55	122.20	119.18	121.70	2,394,085	+2.00(+1.67%)
Nov 09, 2023	121.05	122.30	119.12	119.70	2,294,505	-1.12(-0.93%)
Nov 08, 2023	120.98	122.73	120.02	120.82	2,602,872	+0.63(+0.53%)
Nov 07, 2023	117.83	121.29	117.11	120.19	4,342,189	+3.42(+2.93%)
Nov 06, 2023	115.86	117.46	115.28	116.76	3,662,293	-1.13(-0.96%)
Nov 03, 2023	116.30	119.80	116.30	117.89	4,109,829	+4.79(+4.24%)
Nov 02, 2023	111.34	115.05	110.68	113.10	4,639,929	+4.69(+4.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services

Contact Information

Follow Us