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
2017-11-24 49.77 50.04 49.62 49.99 93,591
2017-11-22 49.28 49.66 49.07 49.55 228,829
2017-11-21 49.01 49.53 48.83 49.265 398,896
2017-11-20 48.17 48.54 48.02 48.17 272,936
2017-11-17 47.45 48.29 47.45 48.15 206,667
2017-11-16 47.60 47.85 47.45 47.47 309,510
2017-11-15 47.39 47.74 47.04 47.55 387,467
2017-11-14 46.68 47.85 46.68 47.62 320,807
2017-11-13 45.91 47.27 45.91 47.155 442,010
2017-11-10 46.54 46.54 45.74 45.98 558,665
2017-11-09 44.93 46.50 44.93 45.90 409,799
2017-11-08 44.81 45.76 44.66 45.46 407,409
2017-11-07 45.10 45.44 44.79 44.93 181,028
2017-11-06 44.45 44.95 44.32 44.84 291,149
2017-11-03 44.63 44.71 44.355 44.355 276,814
2017-11-02 44.06 44.80 44.02 44.585 516,126
2017-11-01 44.76 44.87 44.60 44.725 249,527
2017-10-31 44.34 44.53 44.21 44.21 271,714
2017-10-30 44.01 44.495 44.01 44.36 275,721
2017-10-27 44.05 44.37 43.73 44.31 280,906
2017-10-26 43.71 44.04 43.36 44.02 235,710
2017-10-25 43.82 43.82 42.96 43.15 248,502
2017-10-24 43.04 43.43 43.04 43.37 178,212
2017-10-23 43.35 43.35 42.89 42.94 237,281
2017-10-20 42.75 43.03 42.66 42.69 224,687
2017-10-19 41.50 42.575 41.45 42.575 334,691
2017-10-18 41.50 41.60 41.10 41.49 243,660
2017-10-17 41.12 41.60 41.06 41.52 327,431
2017-10-16 41.57 41.57 41.26 41.39 228,103
2017-10-13 41.47 41.49 41.25 41.35 159,546

» 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.