NYSE:DHI
DR Horton Inc Stock Price (Quote)
$149.07
-2.64 (-1.74%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.17 | $165.75 | Monday, 15th Apr 2024 DHI stock ended at $149.07. This is 1.74% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.28% from a day low at $148.52 to a day high of $153.39. |
| 90 days | $138.83 | $165.75 | |
| 52 weeks | $97.92 | $165.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $151.09 | $153.39 | $148.52 | $149.07 | 2 351 280 |
| 2024-04-12 | $149.48 | $151.75 | $148.97 | $151.71 | 2 229 965 |
| 2024-04-11 | $149.23 | $151.80 | $148.85 | $150.69 | 2 680 841 |
| 2024-04-10 | $151.05 | $152.70 | $148.17 | $148.25 | 3 334 677 |
| 2024-04-09 | $158.44 | $158.99 | $155.94 | $158.37 | 1 091 932 |
| 2024-04-08 | $158.60 | $159.20 | $155.61 | $156.74 | 1 235 625 |
| 2024-04-05 | $156.13 | $158.67 | $155.74 | $158.52 | 1 608 484 |
| 2024-04-04 | $159.99 | $161.04 | $155.89 | $156.13 | 1 151 168 |
| 2024-04-03 | $154.50 | $158.17 | $154.45 | $157.82 | 1 271 898 |
| 2024-04-02 | $156.89 | $157.35 | $154.29 | $155.65 | 2 425 520 |
| 2024-04-01 | $164.32 | $165.75 | $161.50 | $161.88 | 1 822 816 |
| 2024-03-28 | $162.33 | $165.21 | $162.10 | $164.55 | 1 730 247 |
| 2024-03-27 | $160.44 | $162.09 | $160.02 | $162.05 | 889 616 |
| 2024-03-26 | $160.41 | $161.34 | $159.11 | $159.27 | 1 390 956 |
| 2024-03-25 | $161.04 | $162.03 | $159.68 | $159.78 | 988 933 |
| 2024-03-22 | $161.98 | $162.75 | $161.21 | $161.82 | 1 322 394 |
| 2024-03-21 | $160.46 | $162.75 | $160.40 | $161.40 | 2 154 663 |
| 2024-03-20 | $156.09 | $158.79 | $155.22 | $158.58 | 1 342 865 |
| 2024-03-19 | $151.40 | $156.59 | $151.06 | $156.09 | 1 565 785 |
| 2024-03-18 | $151.43 | $153.66 | $149.90 | $151.51 | 2 469 377 |
| 2024-03-15 | $149.11 | $152.95 | $149.11 | $151.69 | 2 529 363 |
| 2024-03-14 | $154.23 | $155.44 | $148.81 | $150.32 | 4 828 842 |
| 2024-03-13 | $155.06 | $157.35 | $154.59 | $155.20 | 2 393 704 |
| 2024-03-12 | $152.55 | $155.44 | $151.57 | $154.62 | 1 380 667 |
| 2024-03-11 | $153.23 | $153.55 | $150.89 | $152.71 | 2 451 181 |
