D.R. Horton More Historical Data - D1HI34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
D.R. Horton Inc. (D1HI34)
D.R. Horton Inc. (D1HI34) Historical

D1HI34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	865.30	0.00	0.00%	865.30	865.30	865.30	0
Dec 26 2024	865.30	0.00	0.00%	865.30	865.30	865.30	0
Dec 23 2024	865.30	17.80	2.10%	865.30	865.30	865.30	1
Dec 20 2024	847.50	2.89	0.34%	847.50	847.50	847.50	2
Dec 19 2024	844.61	-61.69	-6.81%	844.61	844.61	844.61	1
Dec 18 2024	906.30	-11.70	-1.27%	902.70	906.30	902.70	2
Dec 17 2024	918.00	17.95	1.99%	906.36	920.65	906.36	202
Dec 16 2024	900.05	4.61	0.51%	911.80	911.80	900.05	103
Dec 13 2024	895.44	-80.36	-8.24%	903.63	903.63	895.44	101
Dec 12 2024	975.80	0.00	0.00%	975.80	975.80	975.80	0
Dec 11 2024	975.80	0.00	0.00%	975.80	975.80	975.80	0
Dec 10 2024	975.80	0.00	0.00%	975.80	975.80	975.80	0
Dec 09 2024	975.80	16.35	1.70%	975.80	975.80	975.80	1
Dec 06 2024	959.45	0.00	0.00%	959.45	959.45	959.45	0
Dec 05 2024	959.45	-52.55	-5.19%	959.45	959.45	959.45	1
Dec 04 2024	1,012.00	0.00	0.00%	1,012.00	1,012.00	1,012.00	0
Dec 03 2024	1,012.00	0.00	0.00%	1,012.00	1,012.00	1,012.00	0
Dec 02 2024	1,012.00	0.00	0.00%	1,012.00	1,012.00	1,012.00	0
Nov 29 2024	1,012.00	0.00	0.00%	1,012.00	1,012.00	1,012.00	0
Nov 28 2024	1,012.00	0.00	0.00%	1,012.00	1,012.00	1,012.00	0
Nov 27 2024	1,012.00	0.00	0.00%	1,012.00	1,012.00	1,012.00	0
Nov 26 2024	1,012.00	0.00	0.00%	1,012.00	1,012.00	1,012.00	0
Nov 25 2024	1,012.00	58.84	6.17%	1,012.00	1,012.00	1,012.00	1
Nov 22 2024	953.16	22.72	2.44%	953.16	953.16	953.16	1
Nov 21 2024	930.44	0.00	0.00%	930.44	930.44	930.44	0
Nov 19 2024	930.44	0.00	0.00%	930.44	930.44	930.44	0
Nov 18 2024	930.44	-11.56	-1.23%	930.44	930.44	930.44	62
Nov 14 2024	942.00	0.00	0.00%	942.00	942.00	942.00	0
Nov 13 2024	942.00	7.92	0.85%	942.00	942.00	942.00	1
Nov 12 2024	934.08	-40.01	-4.11%	936.00	942.72	934.08	58
Nov 11 2024	974.09	0.00	0.00%	974.09	974.09	974.09	0
Nov 08 2024	974.09	0.00	0.00%	974.09	974.09	974.09	0
Nov 07 2024	974.09	0.00	0.00%	974.09	974.09	974.09	0
Nov 06 2024	974.09	0.00	0.00%	974.09	974.09	974.09	0
Nov 05 2024	974.09	0.00	0.00%	974.09	974.09	974.09	0
Nov 04 2024	974.09	0.00	0.00%	974.09	974.09	974.09	0
Nov 01 2024	974.09	0.00	0.00%	974.09	974.09	974.09	0
Oct 31 2024	974.09	19.09	2.00%	972.16	974.09	972.16	460
Oct 30 2024	955.00	0.00	0.00%	955.00	955.00	955.00	0
Oct 29 2024	955.00	-67.04	-6.56%	935.24	955.00	935.24	372
Oct 28 2024	1,022.04	-1.96	-0.19%	1,022.04	1,022.04	1,022.04	7
Oct 25 2024	1,024.00	-12.00	-1.16%	1,024.00	1,024.00	1,024.00	2
Oct 24 2024	1,036.00	10.12	0.99%	1,049.57	1,049.57	1,036.00	5
Oct 23 2024	1,025.88	-2.32	-0.23%	1,033.09	1,034.1199	1,020.74	9
Oct 22 2024	1,028.20	-84.20	-7.57%	1,044.90	1,044.90	1,028.20	9
Oct 21 2024	1,112.40	0.00	0.00%	1,112.40	1,112.40	1,112.40	0
Oct 18 2024	1,112.40	19.13	1.75%	1,112.40	1,112.40	1,112.40	1
Oct 17 2024	1,093.27	0.80	0.07%	1,093.27	1,093.27	1,093.27	1
Oct 16 2024	1,092.47	10.47	0.97%	1,092.47	1,092.47	1,092.47	1
Oct 15 2024	1,082.00	46.85	4.53%	1,082.00	1,082.00	1,082.00	10
Oct 14 2024	1,035.15	0.00	0.00%	1,035.15	1,035.15	1,035.15	0
Oct 11 2024	1,035.15	0.00	0.00%	1,035.15	1,035.15	1,035.15	0
Oct 10 2024	1,035.15	0.00	0.00%	1,035.15	1,035.15	1,035.15	0
Oct 09 2024	1,035.15	-32.85	-3.08%	1,035.15	1,035.15	1,035.15	1
Oct 08 2024	1,068.00	0.00	0.00%	1,068.00	1,068.00	1,068.00	0
Oct 07 2024	1,068.00	0.00	0.00%	1,068.00	1,068.00	1,068.00	0
Oct 04 2024	1,068.00	0.00	0.00%	1,068.00	1,068.00	1,068.00	0
Oct 03 2024	1,068.00	0.00	0.00%	1,068.00	1,068.00	1,068.00	0
Oct 02 2024	1,068.00	0.00	0.00%	1,068.00	1,068.00	1,068.00	0
Oct 01 2024	1,068.00	0.00	0.00%	1,068.00	1,068.00	1,068.00	0
Sep 30 2024	1,068.00	0.00	0.00%	1,068.00	1,068.00	1,068.00	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions