DHI (D.R. Horton, Inc.) - Sector: Capital Goods / Industry: Homebuilding



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 54.16 53.17 53.08 54.36 -1.4823% 0.352% 2.3547% 4,025,296 $214,024,988
2019-10-18 53.58 53.97 53.22 54.02 0.8974% 0.1683% 1.4809% 3,546,100 $191,383,017
2019-10-17 54.23 53.49 53.27 54.41 -0.3354% 1.0434% 2.0952% 3,866,400 $206,813,736
2019-10-16 52.73 53.67 52.39 53.70 1.9761% 0.19% 2.4395% 3,638,700 $195,289,029
2019-10-15 52.47 52.63 52.27 52.78 0.6502% 0.3442% 0.9663% 3,204,400 $168,647,572
2019-10-14 52.17 52.29 52.01 52.63 0.577% 0.3462% 1.178% 1,947,200 $101,819,088
2019-10-11 52.93 51.99 51.95 52.99 -0.9714% 0.819% 1.9626% 3,206,300 $166,695,537
2019-10-10 52.46 52.50 51.76 52.59 -0.2849% -0.3609% 1.5782% 5,154,100 $270,590,250
2019-10-09 53.25 52.65 52.60 53.30 -0.5102% 0.6236% 1.3133% 3,327,000 $175,166,550
2019-10-08 52.09 52.92 52.03 53.53 1.1275% -0.4586% 2.8022% 3,979,800 $210,611,016
2019-10-07 52.39 52.33 52.12 52.71 -0.3997% -0.2855% 1.1193% 4,147,500 $217,038,675
2019-10-04 51.51 52.54 51.49 52.76 2.3374% 0.3311% 2.4071% 7,354,800 $386,421,192
2019-10-03 51.50 51.34 50.60 51.68 -0.1167% 0.1946% 2.0898% 3,730,800 $191,539,272
2019-10-02 52.10 51.40 50.85 52.36 -1.2298% 0.1153% 2.8839% 5,272,300 $270,996,220
2019-10-01 52.61 52.04 51.94 52.96 -1.2711% -0.1897% 1.926% 3,214,500 $167,282,580
2019-09-30 52.23 52.71 52.22 52.94 1.0932% 0.1726% 1.36% 3,412,800 $179,888,688
2019-09-27 52.51 52.14 51.92 52.53 -0.5152% 0.1908% 1.1612% 2,212,300 $115,349,322
2019-09-26 52.93 52.41 51.89 53.06 -0.2094% 0.7807% 2.2051% 2,071,400 $108,562,074
2019-09-25 52.15 52.52 52.07 52.77 1.1361% 0.4236% 1.3265% 3,900,800 $204,870,016
2019-09-24 52.19 51.93 51.75 52.52 -0.5172% -0.0192% 1.4661% 4,090,300 $212,409,279
2019-09-23 51.50 52.20 51.50 52.69 1.202% -0.1551% 2.2585% 7,215,200 $376,633,440
2019-09-20 50.93 51.58 50.87 51.74 1.3957% 0.1179% 1.6815% 5,197,700 $268,097,366
2019-09-19 50.78 50.87 50.44 51.12 1.0127% 0.834% 1.3302% 4,142,200 $210,713,714
2019-09-18 49.66 50.36 49.25 50.42 1.3484% -0.0604% 2.3205% 4,714,900 $237,442,364
2019-09-17 49.06 49.69 49.04 49.92 1.3461% 0.0612% 1.7628% 11,185,500 $555,807,495
2019-09-16 49.45 49.03 48.94 49.83 -0.9295% -0.0808% 1.7861% 5,077,300 $248,940,019
2019-09-13 50.23 49.49 49.01 50.45 -0.5626% 0.9243% 2.8543% 3,623,200 $179,312,168
2019-09-12 49.76 49.77 49.69 50.62 0.6471% 0.6269% 1.8372% 4,898,400 $243,793,368
2019-09-11 49.72 49.45 49.39 50.01 0.0405% 0.5867% 1.2398% 5,276,000 $260,898,200
2019-09-10 49.37 49.43 48.47 49.50 -0.6831% -0.8037% 2.0808% 4,099,200 $202,623,456
2019-09-09 50.20 49.77 49.56 50.32 -0.7181% 0.1396% 1.5103% 3,396,400 $169,038,828
2019-09-06 50.13 50.13 50.04 50.54 0.3403% 0.3403% 0.9893% 2,754,700 $138,093,111
2019-09-05 50.83 49.96 49.34 50.89 -1.0693% 0.6535% 3.0458% 3,909,100 $195,298,636
2019-09-04 49.94 50.50 49.76 50.79 1.426% 0.3013% 2.028% 3,430,400 $173,235,200
2019-09-03 49.15 49.79 49.15 49.95 0.6469% -0.6469% 1.6016% 2,377,200 $118,360,788
2019-08-30 49.57 49.47 49.04 49.58 0.4059% 0.6089% 1.0891% 1,576,700 $77,999,349
2019-08-29 49.34 49.27 49.03 49.64 0.551% 0.6939% 1.2288% 3,029,000 $149,238,830
2019-08-28 48.82 49.00 48.46 49.23 0.1431% -0.2248% 1.5641% 2,501,700 $122,583,300
2019-08-27 49.67 48.93 48.75 49.67 -0.569% 0.9348% 1.8522% 3,338,200 $163,338,126
2019-08-26 49.15 49.21 48.80 49.63 0% -0.1219% 1.6724% 4,120,900 $202,789,489
2019-08-23 50.39 49.21 49.02 50.62 -2.2447% 0.0993% 3.1608% 6,304,000 $310,219,840
2019-08-22 49.76 50.34 49.38 50.64 1.7998% 0.6269% 2.4882% 4,655,000 $234,332,700
2019-08-21 49.01 49.45 48.70 49.62 1.1041% 0.2045% 1.8541% 3,975,900 $196,608,255
2019-08-20 48.42 48.91 48.18 49.54 1.5362% 0.519% 2.7453% 4,841,400 $236,792,873
2019-08-19 48.00 48.17 47.80 48.54 0.8796% 0.5236% 1.5245% 3,283,500 $158,166,195
2019-08-16 47.32 47.75 46.87 47.88 1.6606% 0.7452% 2.1094% 2,697,900 $128,824,725
2019-08-15 47.31 46.97 46.87 47.66 -0.8235% -0.1056% 1.6576% 3,492,600 $164,047,422
2019-08-14 47.28 47.36 46.82 47.69 -1.251% -1.4178% 1.8243% 3,880,200 $183,766,272
2019-08-13 47.13 47.96 47.09 48.20 2.0643% 0.2979% 2.3029% 7,240,200 $347,239,992
2019-08-12 47.08 46.99 46.73 47.19 -0.5082% -0.321% 0.9748% 2,690,000 $126,403,100
2019-08-09 47.64 47.23 47.19 47.84 -1.4399% -0.5837% 1.3587% 3,071,800 $145,081,114
2019-08-08 47.77 47.92 47.66 48.38 0.2301% -0.0837% 1.4779% 4,855,700 $232,685,144
2019-08-07 45.86 47.81 45.56 47.91 3.3506% -0.8647% 4.9028% 6,321,500 $302,230,915
2019-08-06 45.99 46.26 45.87 46.57 0.7185% 0.1306% 1.5031% 5,287,800 $244,613,628
2019-08-05 46.39 45.93 45.41 46.99 -2.2766% -1.2979% 3.3624% 4,853,400 $222,916,662
2019-08-02 46.89 47.00 46.39 47.28 -0.1063% -0.346% 1.8824% 4,972,200 $233,693,400
2019-08-01 46.21 47.05 45.98 48.02 2.4385% 0.6096% 4.248% 7,588,600 $357,043,630
2019-07-31 46.88 45.93 45.31 47.26 -1.2683% 0.7739% 4.1261% 5,713,600 $262,425,648
2019-07-30 44.30 46.52 43.96 46.76 5.7273% 0.6818% 5.985% 7,934,300 $369,103,636
2019-07-29 44.44 44.00 43.60 44.52 -1.1236% -0.1348% 2.0665% 3,992,100 $175,652,400
2019-07-26 44.57 44.50 44.18 44.89 0% 0.1573% 1.5834% 3,405,900 $151,562,550
2019-07-25 44.12 44.50 44.00 44.84 1.3667% 0.5011% 1.8733% 5,065,900 $225,432,550
2019-07-24 43.60 43.90 43.37 44.17 0.665% -0.0229% 1.8112% 2,845,100 $124,899,890
2019-07-23 44.85 43.61 43.17 45.03 -2.5693% 0.2011% 4.1306% 5,319,300 $231,974,673
2019-07-22 45.21 44.76 44.71 45.26 -0.5333% 0.4667% 1.2152% 1,780,400 $79,690,704
2019-07-19 45.42 45.00 44.92 45.54 -0.5305% 0.3979% 1.3614% 2,211,700 $99,526,500
2019-07-18 45.21 45.24 44.79 45.86 0.0885% 0.0221% 2.3242% 2,561,900 $115,900,356
2019-07-17 45.66 45.20 45.14 46.04 -0.5282% 0.4842% 1.9548% 1,726,000 $78,015,200
2019-07-16 45.11 45.44 45.04 45.61 0.4865% -0.2433% 1.2497% 3,163,000 $143,726,720
2019-07-15 45.56 45.22 45.05 45.86 -0.5935% 0.1539% 1.7662% 2,563,300 $115,912,426
2019-07-12 44.68 45.49 44.65 45.80 2.4319% 0.6165% 2.5109% 3,541,000 $161,080,090
2019-07-11 44.81 44.41 43.80 44.90 -0.5598% 0.3359% 2.4499% 2,459,600 $109,230,835
2019-07-10 44.55 44.66 44.26 44.93 1.708% 1.4575% 1.4912% 3,482,500 $155,528,450
2019-07-09 43.91 43.91 43.67 44.24 -0.4083% -0.4083% 1.2884% 3,432,600 $150,725,466
2019-07-08 43.40 44.09 43.17 44.16 1.4029% -0.184% 2.2418% 2,202,200 $97,094,998
2019-07-05 43.99 43.48 42.92 44.12 -1.9617% -0.814% 2.6997% 2,445,200 $106,317,295
2019-07-03 44.14 44.35 43.97 44.57 0.5213% 0.0453% 1.3462% 1,312,000 $58,187,200
2019-07-02 43.75 44.12 43.54 44.21 1.1463% 0.298% 1.5155% 2,748,500 $121,263,820
2019-07-01 43.73 43.62 43.30 44.13 1.1361% 1.3911% 1.8808% 5,479,300 $239,007,066
2019-06-28 43.11 43.13 43.07 44.00 -0.2082% -0.2545% 2.1136% 7,192,500 $310,212,525
2019-06-27 42.71 43.22 42.31 43.41 2.758% 1.5454% 2.534% 4,364,100 $188,616,402
2019-06-26 42.44 42.06 41.41 42.55 -1.198% -0.3054% 2.6792% 7,103,600 $298,777,416
2019-06-25 45.21 42.57 42.06 45.30 -3.8618% 2.1003% 7.1523% 8,529,100 $363,083,787
2019-06-24 44.77 44.28 44.19 45.23 -0.8509% 0.2463% 2.3102% 3,859,800 $170,911,944
2019-06-21 45.66 44.66 44.48 45.66 -2.2543% -0.0657% 2.5843% 4,407,500 $196,838,949
2019-06-20 45.54 45.69 44.95 45.99 1.8729% 1.5385% 2.2505% 3,763,800 $171,968,022
2019-06-19 45.64 44.85 43.89 45.76 -2.1597% -0.4363% 4.0865% 5,037,700 $225,940,845
2019-06-18 46.09 45.84 45.32 46.47 -0.2611% 0.2829% 2.4747% 2,524,500 $115,723,080
2019-06-17 45.99 45.96 45.28 46.10 0% 0.0653% 1.7787% 2,314,400 $106,369,824
2019-06-14 45.36 45.96 45.04 46.08 1.0999% -0.22% 2.2548% 2,816,500 $129,446,340
2019-06-13 45.27 45.46 45.11 45.83 0.9325% 0.5107% 1.5603% 3,765,400 $171,175,084
2019-06-12 44.93 45.04 44.89 45.60 0.3789% 0.1337% 1.5744% 3,689,500 $166,175,080
2019-06-11 45.72 44.87 44.34 45.72 -1.3629% 0.5056% 3.0184% 3,120,500 $140,016,835
2019-06-10 45.79 45.49 45.08 46.21 -0.2412% 0.4167% 2.4454% 2,002,500 $91,093,725
2019-06-07 45.24 45.60 45.16 46.14 0.952% 0.1492% 2.124% 2,693,100 $122,805,360
2019-06-06 44.82 45.17 44.76 45.62 1.2099% 0.4298% 1.8851% 2,189,100 $98,881,647
2019-06-05 44.69 44.63 43.96 44.82 0.4954% 0.6305% 1.9188% 2,660,400 $118,733,652
2019-06-04 43.72 44.41 43.47 44.48 2.6346% 1.04% 2.2709% 3,368,900 $149,612,849
2019-06-03 42.69 43.27 42.55 43.71 1.1927% -0.1637% 2.6539% 3,647,700 $157,835,979
2019-05-31 43.69 42.76 42.37 43.82 0% 0% 0% 4,806,900 $205,543,044