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 20.97
  • Currency US$
  • Change -0.51
  • Percent Change -2.374 %
  • Volume 10,239,857
  • Tue Jul 29, 2014 04:00 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: 20.97 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 21.56 20.95 21.56 20.97 10,239,857
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
Jul 8 24.50 24.18 24.36 24.35 3,498,944
Jul 7 24.76 24.16 24.71 24.36 3,083,375
Jul 3 24.95 24.64 24.74 24.82 2,463,592
Jul 2 25.23 24.48 25.15 24.67 4,353,951
Jul 1 25.19 24.55 24.57 25.10 5,853,278
Jun 30 24.75 23.88 23.88 24.58 7,256,568
Jun 27 24.03 23.36 23.85 23.83 5,370,735
Jun 26 24.13 23.63 24.04 23.88 3,941,372
Jun 25 24.12 23.66 23.86 24.06 2,836,454
Jun 24 24.49 23.50 23.51 23.89 7,249,216
Jun 23 24.00 23.45 23.45 23.60 4,665,878
Jun 20 23.57 23.15 23.47 23.57 5,585,657
Jun 19 23.80 23.36 23.48 23.42 3,364,308
Jun 18 23.54 22.87 23.53 23.44 5,502,480
Jun 17 23.65 23.10 23.58 23.48 4,596,909
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.