D R HORTON Historical Stock Price

Below is the stock price history for D R Horton DHI. Data is recorded each day for the historical open, high, low, close and volume. The D R Horton stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

D R Horton Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 41.99 42.60 41.99 42.35 426,236
2018-09-20 42.56 42.71 42.34 42.49 652,348
2018-09-19 43.11 43.22 42.36 42.68 331,658
2018-09-18 42.60 43.57 42.60 43.14 300,759
2018-09-17 43.01 43.13 42.52 42.52 253,376
2018-09-14 42.57 43.11 42.14 43.01 354,651
2018-09-13 43.62 43.62 41.77 42.64 492,028
2018-09-12 43.10 43.665 42.99 43.665 316,099
2018-09-11 42.54 43.70 42.54 42.91 359,856
2018-09-10 42.99 43.25 42.75 42.845 214,655
2018-09-07 44.34 44.45 42.78 42.945 443,894
2018-09-06 45.16 45.51 44.66 44.84 206,788
2018-09-05 44.61 45.22 44.61 45.125 231,114
2018-09-04 44.71 44.88 44.45 44.66 174,882
2018-08-31 44.50 44.76 44.24 44.53 172,005
2018-08-30 45.14 45.41 44.45 44.49 225,124
2018-08-29 45.18 45.50 44.77 45.20 153,176
2018-08-28 45.30 45.52 45.13 45.32 193,308
2018-08-27 45.13 45.55 45.07 45.38 174,719
2018-08-24 44.82 45.24 44.81 44.89 139,411
2018-08-23 45.36 45.43 44.76 44.955 212,202
2018-08-22 46.50 46.50 45.67 45.705 283,350
2018-08-21 45.80 46.825 45.73 46.435 849,102
2018-08-20 44.54 45.07 44.54 44.79 284,974
2018-08-17 44.28 44.80 44.19 44.37 257,871
2018-08-16 43.95 44.81 43.95 44.29 221,508
2018-08-15 43.69 44.12 43.35 43.82 407,752
2018-08-14 43.55 44.44 43.42 43.98 197,564
2018-08-13 44.68 44.68 43.21 43.52 362,173
2018-08-10 44.64 45.13 44.35 44.945 357,751

» More D R Horton Stock Price History

To see other companies like D R Horton (DHI), view our stock market today for news, and other data.