D.R. Horton Inc. Historical Data - D1HI34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
D.R. Horton Inc. (D1HI34)
D.R. Horton Inc. (D1HI34) Historical

D.R. Horton Inc. (D1HI34)

764.61

0.00

(0.00%)

Closed May 14 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.38	-0.569578278001	768.99	772	764.61	12	764.61	DR
4	-4.38	-0.569578278001	768.99	772	764.61	12	764.61	DR
12	42.61	5.90166204986	722	798.69	722	5	761.6216129	DR
26	143.41	23.0859626529	621.2	798.69	620	13	730.79048518	DR
52	222.61	41.0719557196	542	798.69	528.87	19	649.37989083	DR
156	258.11	50.9595261599	506.5	798.69	314.65	60	452.18168072	DR
260	524.77	218.800033356	239.84	798.69	149.93	76	381.66712366	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715635800	764.61	-6.39	-0.83	768.99	772	764.61	12
1715376540	771	0	0.00	771	771	771	0
1715290140	771	0	0.00	771	771	771	0
1715203740	771	0	0.00	771	771	771	0
1715117340	771	0	0.00	771	771	771	0
1715030940	771	0	0.00	771	771	771	0
1714771740	771	0	0.00	771	771	771	0
1714685340	771	0	0.00	771	771	771	0
1714512540	771	0	0.00	771	771	771	0
1714426140	771	0	0.00	771	771	771	0
1714166940	771	0	0.00	771	771	771	0
1714080540	771	0	0.00	771	771	771	0
1713994140	771	0	0.00	771	771	771	0
1713907740	771	0	0.00	771	771	771	0
1713821340	771	0	0.00	771	771	771	0
1713562140	771	0	0.00	771	771	771	0
1713475740	771	0	0.00	771	771	771	0
1713389340	771	0	0.00	771	771	771	0
1713302940	771	0	0.00	771	771	771	0
1713216540	771	0	0.00	771	771	771	0
1712957340	771	0	0.00	771	771	771	0
1712870940	771	-21	-2.65	771	771	771	5
1712784540	792	0	0.00	792	792	792	0
1712698140	792	0	0.00	792	792	792	0
1712611740	792	-6.69	-0.84	792	792	792	4
1712352540	798.69	0	0.00	798.69	798.69	798.69	0
1712266140	798.69	0	0.00	798.69	798.69	798.69	0
1712179740	798.69	0	0.00	798.69	798.69	798.69	0
1712093340	798.69	0	0.00	798.69	798.69	798.69	0
1712006940	798.69	0	0.00	798.69	798.69	798.69	0
1711661340	798.69	0	0.00	798.69	798.69	798.69	0
1711574940	798.69	35.69	4.68	798.69	798.69	798.69	1
1711488600	763	0	0.00	763	763	763	0
1711402200	763	0	0.00	763	763	763	0
1711143000	763	0	0.00	763	763	763	0
1711056600	763	0	0.00	763	763	763	0
1710970200	763	0	0.00	763	763	763	0
1710883800	763	0	0.00	763	763	763	0
1710797400	763	20.72	2.79	763	763	763	4
1710538140	742.28	0	0.00	742.28	742.28	742.28	0
1710451740	742.28	-36.12	-4.64	742.28	742.28	742.28	12
1710365400	778.4	10.04	1.31	778.4	778.4	778.4	4
1710279000	768.36	0	0.00	768.36	768.36	768.36	0
1710192600	768.36	-7.89	-1.02	768.36	768.36	768.36	1
1709933400	776.25	0	0.00	776.25	776.25	776.25	0
1709847000	776.25	54.09	7.49	776.25	776.25	776.25	12
1709760600	722.16	0	0.00	722.16	722.16	722.16	0
1709674200	722.16	0	0.00	722.16	722.16	722.16	0
1709587800	722.16	0	0.00	722.16	722.16	722.16	0
1709328600	722.16	0	0.00	722.16	722.16	722.16	0
1709242200	722.16	0	0.00	722.16	722.16	722.16	0
1709155800	722.16	-4.19	-0.58	722.16	722.16	722.16	1
1709069400	726.35	0	0.00	726.35	726.35	726.35	0
1708983000	726.35	4.35	0.60	735	735	726.35	3
1708723800	722	0	0.00	722	722	722	0
1708637400	722	7.04	0.98	722	722	722	3
1708551000	714.96	0	0.00	714.96	714.96	714.96	0
1708464600	714.96	0	0.00	714.96	714.96	714.96	0
1708378200	714.96	0	0.00	714.96	714.96	714.96	0
1708119000	714.96	-10.04	-1.38	714.96	714.96	714.96	1
1708032600	725	-11	-1.49	717.52	725	717.52	93
1707915600	736	0	0.00	736	736	736	0

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