The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

D R Horton

  • DHI
  • NYSE
  • Real Estate
  • Latest 21.82
  • Currency US$
  • Change 0.69
  • Percent Change 3.265 %
  • Volume 8,605,089
  • Tue Aug 19, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 21.82 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 21.93 21.51 21.58 21.82 8,605,089
Aug 18 21.32 20.96 20.98 21.13 7,158,065
Aug 15 21.02 20.57 21.00 20.84 4,656,887
Aug 14 20.89 20.43 20.45 20.87 5,519,539
Aug 13 20.58 20.25 20.39 20.34 4,618,887
Aug 12 20.50 20.17 20.42 20.27 7,351,530
Aug 11 20.83 20.55 20.67 20.67 5,938,270
Aug 8 20.71 20.18 20.18 20.62 8,058,060
Aug 7 20.32 19.99 20.25 20.11 4,973,024
Aug 6 20.40 20.06 20.19 20.16 5,023,759
Aug 5 20.75 20.14 20.42 20.27 6,108,644
Aug 4 20.94 20.42 20.94 20.58 7,668,281
Aug 1 20.99 20.26 20.68 20.41 14,056,013
Jul 31 20.82 20.47 20.62 20.70 7,645,262
Jul 30 21.15 20.70 21.03 20.86 6,769,605
Jul 29 21.56 20.95 21.56 20.97 10,284,608
Jul 28 21.55 20.94 21.54 21.48 12,900,857
Jul 25 21.92 21.20 21.81 21.61 16,941,203
Jul 24 24.31 21.87 24.04 21.94 26,162,205
Jul 23 24.87 24.04 24.27 24.80 6,817,754
Jul 22 24.43 23.95 23.95 24.30 3,405,692
Jul 21 23.99 23.68 23.72 23.84 3,354,699
Jul 18 23.92 23.65 23.83 23.90 2,769,281
Jul 17 24.24 23.64 24.22 23.71 5,829,167
Jul 16 24.73 24.01 24.19 24.69 7,068,394
Jul 15 24.20 24.00 24.02 24.17 4,578,931
Jul 14 24.27 24.01 24.20 24.10 3,309,715
Jul 11 24.34 23.95 24.34 24.11 4,343,661
Jul 10 24.59 23.96 24.02 24.42 4,416,133
Jul 9 24.82 24.36 24.41 24.45 4,186,111
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.