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
2018-06-20 41.76 42.02 40.74 41.78 363,952
2018-06-19 41.93 42.29 41.52 41.645 348,628
2018-06-18 42.81 43.17 41.61 41.83 363,550
2018-06-15 43.16 43.16 42.05 42.82 475,753
2018-06-14 43.14 43.25 42.65 43.105 290,809
2018-06-13 44.91 44.91 42.38 42.96 573,043
2018-06-12 44.36 44.99 44.14 44.95 265,814
2018-06-11 44.39 44.48 43.55 44.10 275,734
2018-06-08 42.48 44.62 42.48 44.29 479,486
2018-06-07 42.58 42.83 42.17 42.46 210,282
2018-06-06 41.76 42.35 41.23 42.30 271,043
2018-06-05 42.01 42.72 41.92 42.03 218,421
2018-06-04 42.60 42.70 42.06 42.06 192,546
2018-06-01 42.29 42.44 41.87 42.19 279,845
2018-05-31 42.40 42.65 42.25 42.26 214,269
2018-05-30 43.29 43.39 42.33 42.33 274,725
2018-05-29 42.56 43.49 42.56 43.07 251,536
2018-05-25 41.98 43.00 41.98 42.64 253,920
2018-05-24 41.55 42.20 41.20 41.75 552,918
2018-05-23 40.75 41.81 40.75 41.56 368,864
2018-05-22 40.90 41.39 40.50 40.89 318,084
2018-05-21 42.08 42.40 41.52 41.59 267,395
2018-05-18 41.40 41.91 41.28 41.855 199,381
2018-05-17 41.03 41.51 40.93 41.34 294,037
2018-05-16 40.74 41.00 40.05 40.935 499,156
2018-05-15 42.42 42.66 40.34 40.51 653,553
2018-05-14 44.07 44.10 43.43 43.45 222,232
2018-05-11 43.97 44.39 43.70 43.88 151,659
2018-05-10 43.88 44.27 43.78 43.835 246,599
2018-05-09 44.96 44.96 43.30 43.59 389,902

» 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.