D.R. Horton Inc. (D1HI34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.8 | 2.10029498525 | 847.5 | 865.3 | 847.5 | 2 | 853.43333333 | DR |
| 4 | -94.15 | -9.81291364844 | 959.45 | 975.8 | 844.61 | 46 | 907.56847826 | DR |
| 12 | -169.85 | -16.4082500121 | 1035.15 | 1112.4 | 844.61 | 54 | 948.31669258 | DR |
| 26 | 21.3 | 2.52369668246 | 844 | 1112.4 | 844 | 47 | 952.56760479 | DR |
| 52 | 127.27 | 17.2445564543 | 738.03 | 1112.4 | 689.99 | 35 | 897.36882994 | DR |
| 156 | 270.3 | 45.4285714286 | 595 | 1112.4 | 314.65 | 55 | 483.928568 | DR |
| 260 | 625.46 | 260.782188125 | 239.84 | 1112.4 | 149.93 | 74 | 408.95598363 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1735248540 | 865.3 | 0 | 0.00 | 865.3 | 865.3 | 865.3 | 0 |
| 1734989340 | 865.3 | 17.8 | 2.10 | 865.3 | 865.3 | 865.3 | 1 |
| 1734730200 | 847.5 | 2.89 | 0.34 | 847.5 | 847.5 | 847.5 | 2 |
| 1734643800 | 844.61 | -61.69 | -6.81 | 844.61 | 844.61 | 844.61 | 1 |
| 1734557400 | 906.3 | -11.7 | -1.27 | 902.7 | 906.3 | 902.7 | 2 |
| 1734470940 | 918 | 17.95 | 1.99 | 906.36 | 920.65 | 906.36 | 202 |
| 1734384540 | 900.05 | 4.61 | 0.51 | 911.8 | 911.8 | 900.05 | 103 |
| 1734125340 | 895.44 | -80.36 | -8.24 | 903.63 | 903.63 | 895.44 | 101 |
| 1734038940 | 975.8 | 0 | 0.00 | 975.8 | 975.8 | 975.8 | 0 |
| 1733952540 | 975.8 | 0 | 0.00 | 975.8 | 975.8 | 975.8 | 0 |
| 1733866140 | 975.8 | 0 | 0.00 | 975.8 | 975.8 | 975.8 | 0 |
| 1733779740 | 975.8 | 16.35 | 1.70 | 975.8 | 975.8 | 975.8 | 1 |
| 1733520600 | 959.45 | 0 | 0.00 | 959.45 | 959.45 | 959.45 | 0 |
| 1733434200 | 959.45 | -52.55 | -5.19 | 959.45 | 959.45 | 959.45 | 1 |
| 1733347740 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1733261340 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1733174940 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1732915740 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1732829340 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1732742940 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1732656540 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1732570140 | 1012 | 58.84 | 6.17 | 1012 | 1012 | 1012 | 1 |
| 1732310940 | 953.16 | 22.72 | 2.44 | 953.16 | 953.16 | 953.16 | 1 |
| 1732224540 | 930.44 | 0 | 0.00 | 930.44 | 930.44 | 930.44 | 0 |
| 1732051740 | 930.44 | 0 | 0.00 | 930.44 | 930.44 | 930.44 | 0 |
| 1731965340 | 930.44 | -11.56 | -1.23 | 930.44 | 930.44 | 930.44 | 62 |
| 1731619800 | 942 | 0 | 0.00 | 942 | 942 | 942 | 0 |
| 1731533400 | 942 | 7.92 | 0.85 | 942 | 942 | 942 | 1 |
| 1731446940 | 934.08 | -40.01 | -4.11 | 936 | 942.72 | 934.08 | 58 |
| 1731360600 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
| 1731101400 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
| 1731015000 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
| 1730928600 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
| 1730842200 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
| 1730755800 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
| 1730496600 | 974.09 | 0 | 0.00 | 974.09 | 974.09 | 974.09 | 0 |
| 1730410200 | 974.09 | 19.09 | 2.00 | 972.16 | 974.09 | 972.16 | 460 |
| 1730323740 | 955 | 0 | 0.00 | 955 | 955 | 955 | 0 |
| 1730237340 | 955 | -67.04 | -6.56 | 935.24 | 955 | 935.24 | 372 |
| 1730151000 | 1022.04 | -1.96 | -0.19 | 1022.04 | 1022.04 | 1022.04 | 7 |
| 1729891800 | 1024 | -12 | -1.16 | 1024 | 1024 | 1024 | 2 |
| 1729805400 | 1036 | 10.12 | 0.99 | 1049.57 | 1049.57 | 1036 | 5 |
| 1729719000 | 1025.88 | -2.32 | -0.23 | 1033.09 | 1034.1199 | 1020.74 | 9 |
| 1729632600 | 1028.2 | -84.2 | -7.57 | 1044.9 | 1044.9 | 1028.2 | 9 |
| 1729546200 | 1112.4 | 0 | 0.00 | 1112.4 | 1112.4 | 1112.4 | 0 |
| 1729287000 | 1112.4 | 19.13 | 1.75 | 1112.4 | 1112.4 | 1112.4 | 1 |
| 1729200540 | 1093.27 | 0.8 | 0.07 | 1093.27 | 1093.27 | 1093.27 | 1 |
| 1729114140 | 1092.47 | 10.47 | 0.97 | 1092.47 | 1092.47 | 1092.47 | 1 |
| 1729027740 | 1082 | 46.85 | 4.53 | 1082 | 1082 | 1082 | 10 |
| 1728941400 | 1035.15 | 0 | 0.00 | 1035.15 | 1035.15 | 1035.15 | 0 |
| 1728682200 | 1035.15 | 0 | 0.00 | 1035.15 | 1035.15 | 1035.15 | 0 |
| 1728595800 | 1035.15 | 0 | 0.00 | 1035.15 | 1035.15 | 1035.15 | 0 |
| 1728509400 | 1035.15 | -32.85 | -3.08 | 1035.15 | 1035.15 | 1035.15 | 1 |
| 1728392400 | 1068 | 0 | 0.00 | 1068 | 1068 | 1068 | 0 |
| 1728306000 | 1068 | 0 | 0.00 | 1068 | 1068 | 1068 | 0 |
| 1728046800 | 1068 | 0 | 0.00 | 1068 | 1068 | 1068 | 0 |
| 1727960400 | 1068 | 0 | 0.00 | 1068 | 1068 | 1068 | 0 |
| 1727874000 | 1068 | 0 | 0.00 | 1068 | 1068 | 1068 | 0 |
| 1727787600 | 1068 | 0 | 0.00 | 1068 | 1068 | 1068 | 0 |
| 1727701200 | 1068 | 0 | 0.00 | 1068 | 1068 | 1068 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
