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
2018-12-12 36.19 36.51 35.65 35.985 317,717
2018-12-11 36.16 36.52 35.70 35.85 295,273
2018-12-10 36.50 36.90 35.80 35.955 346,258
2018-12-07 36.99 37.765 36.48 36.53 288,629
2018-12-06 36.15 36.99 36.15 36.94 406,203
2018-12-04 37.54 37.56 36.285 36.285 655,727
2018-12-03 37.76 38.06 36.83 37.99 347,310
2018-11-30 37.23 37.33 36.86 37.175 488,346
2018-11-29 37.24 37.63 37.04 37.385 570,956
2018-11-28 36.50 37.30 35.22 37.30 546,232
2018-11-27 36.21 36.60 36.06 36.36 339,525
2018-11-26 35.84 36.34 35.81 36.215 369,507
2018-11-23 35.54 36.07 35.45 35.80 231,608
2018-11-21 34.92 35.99 34.69 35.83 545,648
2018-11-20 34.89 35.25 34.51 34.88 575,517
2018-11-19 34.54 35.13 34.00 34.98 713,194
2018-11-16 33.47 34.90 33.47 34.78 541,235
2018-11-15 34.00 34.00 32.59 33.54 763,424
2018-11-14 35.22 35.44 34.28 34.445 599,865
2018-11-13 33.94 34.88 33.94 34.685 648,955
2018-11-12 33.91 34.48 33.83 33.93 399,381
2018-11-09 34.20 34.94 34.05 34.42 550,786
2018-11-08 35.75 35.78 33.84 34.13 638,922
2018-11-07 37.63 37.63 36.84 37.61 466,072
2018-11-06 37.18 37.57 36.98 37.435 303,036
2018-11-05 36.13 37.36 36.13 37.28 454,350
2018-11-02 36.14 36.175 35.53 36.09 545,624
2018-11-01 36.60 37.35 36.51 37.00 525,707
2018-10-31 36.33 36.34 35.67 36.04 427,651
2018-10-30 35.41 36.395 35.21 36.34 637,942

» 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.