D R Horton Inc Historical Data - DHI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
D R Horton Inc (DHI)
D R Horton Inc (DHI) Historical

D R Horton Inc (DHI)

145.68

0.35

( 0.24% )

Updated: 13:33:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.23	1.55454862321	143.45	149.95	140	2435205	145.22757999	CS
4	-18.64	-11.3437195716	164.32	165.75	140	2571641	149.30554834	CS
12	1.68	1.16666666667	144	165.75	139.7	2366031	150.23967635	CS
26	43.22	42.1823150498	102.46	165.75	100.94	2613098	143.1405382	CS
52	36.04	32.8712148851	109.64	165.75	100.08	2701437	128.72114527	CS
156	44.92	44.5811830091	100.76	165.75	59.25	3021106	98.23061437	CS
260	101.81	232.072031001	43.87	165.75	25.51	3381069	79.19852688	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	145.33	1.13	0.78	144.93	147.85	144.74	2057058
1714084800	144.19999	-1.92	-1.31	142.88	144.83	140	2261839
1713998400	146.12	-1.91	-1.29	147.61	149.94999	144.99	2473408
1713912000	148.03	4.96	3.47	144.55	149.15	143.475	2337091
1713825600	143.07	0.88	0.62	143.44999	144.189	141.19999	3108824
1713566400	142.19	-3.69	-2.53	146.12	146.83	141.47	3393575
1713480000	145.88	0.14	0.10	153	154.26	145.58	5502660
1713393600	145.74	-0.31	-0.21	147.3	148.19999	144.9601	3183015
1713307200	146.05	-3.02	-2.03	147.19999	147.35	144.11	3085784
1713220800	149.07	-2.64	-1.74	151.09	153.38999	148.52	2739696
1712961600	151.71	1.02	0.68	149.47999	151.75	148.97	2833059
1712875200	150.69	2.44	1.65	149.22999	151.8	148.85	2932813
1712788800	148.25	-10.12	-6.39	151.05	152.69999	148.16999	3524300
1712702400	158.37	1.63	1.04	158.44	158.99	155.94	1756446
1712616000	156.74	-1.78	-1.12	158.6	159.19999	155.6052	1513104
1712356800	158.52	2.39	1.53	156.13	158.665	155.735	1640041
1712270400	156.13	-1.69	-1.07	159.99	161.042	155.87299	1768772
1712184000	157.82	2.17	1.39	154.51	158.16999	154.31	1646827
1712097600	155.65	-6.23	-3.85	156.4	157.46	154.29	2425206
1712011200	161.88	-2.67	-1.62	164.32	165.75	161.5	1966127
1711665600	164.55	2.5	1.54	162.33	165.21	162.1	1739639
1711579200	162.05	2.78	1.75	160.44	162.13999	160.01499	1210668
1711492800	159.27	-0.51	-0.32	160.41	161.34	159.11	1391034
1711406400	159.78	-2.04	-1.26	161.04	162.0299	159.68	1606956
1711147200	161.82	0.42	0.26	161.97999	162.7489	161.21	1673774
1711060800	161.4	2.82	1.78	160.07	162.75	160.07	2397621
1710974400	158.58	2.49	1.60	156.09	158.81	155.22	1737937
1710888000	156.09	4.58	3.02	151.4	156.61	151.06	2918420
1710801600	151.51	-0.18	-0.12	151.43	153.655	149.9001	2474645
1710542400	151.69	1.37	0.91	149.53	152.94999	149.11	7758700
1710456000	150.32	-4.88	-3.14	154.22999	155.435	148.8	5424663
1710369600	155.19999	0.58	0.38	155.06	157.35	154.585	2396692
1710283200	154.62	1.91	1.25	152.55	155.47	151.56	1773199
1710196800	152.71	-0.87	-0.57	153.22999	153.54499	150.88999	2458037
1709941200	153.58	-1.72	-1.11	155.76	156.96	152.51	1940241
1709854800	155.3	3.42	2.25	153.63999	157.25	153.53	2985435
1709768400	151.88	0.76	0.50	152.43	152.94	150.655	2362523
1709682000	151.12	-1.35	-0.89	152.25	155.01	150.33	2552089
1709595600	152.47	-0.5	-0.33	154.57	156.08	151.88999	2527586
1709336400	152.97	3.53	2.36	149.63	153.09	148.376	1988602
1709250000	149.44	3.46	2.37	147.16999	149.63	146.86	3780878
1709163600	145.97999	0.54	0.37	145.69	146.83	144.94	1476553
1709077200	145.44	-0.42	-0.29	146.44	146.88	144.72999	1352185
1708990800	145.86	-0.24	-0.16	146.4	147.59	145.81	1329306
1708731600	146.1	0.97	0.67	145.61	147.55	145.6	1266590
1708645200	145.13	1.14	0.79	145.34	146.72	144.94999	1752469
1708558800	143.99	0.52	0.36	145.47999	146.3	142.87	1677059
1708472400	143.47	2.2	1.56	140.02	143.54	139.69999	2151234
1708126800	141.27	-4.11	-2.83	143.31	144.01499	141.19999	1814756
1708040400	145.38	-0.12	-0.08	146.24	146.44999	144.445	1696273
1707954000	145.5	3.13	2.20	144.21	146.31	142.93	1800683
1707867600	142.37	-5.91	-3.99	141.91	144.22	140.25	2771154
1707781200	148.28	3.37	2.33	146.08	149.375	144.88	1988278
1707522000	144.91	0.33	0.23	144.1	145.31	142.94	1875294
1707435600	144.58	-0.06	-0.04	145.03	145.88999	142.99	2083621
1707349200	144.63999	1.61	1.13	143.9	146.44999	143.9	1635150
1707262800	143.03	-2.2	-1.51	145.33	145.63	141.445	2345759
1707176400	145.22999	-1.66	-1.13	144	145.8025	143.46629	1932484
1706917200	146.88999	-0.44	-0.30	144.63999	148.32	143.5	2435281
1706830800	147.33	4.42	3.09	145.08	147.41999	143.91	3159083
1706744400	142.91	-0.35	-0.24	142.61	145.53	142.13	3233939
1706658000	143.26	3.06	2.18	140.9	143.97	140.57	3536951
1706571600	140.19999	-0.3	-0.21	141	141.1	139.81	4556439

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions