D.R. Horton Inc. Common Stockのデータ

D.R. Horton Inc. Common Stockの基本情報

名前 D.R. Horton Inc. Common Stock
ティッカー DHI
国 United States
上場年 nan
セクター Capital Goods

D.R. Horton Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.94 78.64 81.61 78.96 3706900.0 78.96
2021-02-12 83.75 81.82 82.81 82.18 1779100.0 81.98
2021-02-11 84.41 82.59 83.01 83.45 1666000.0 83.25
2021-02-10 83.49 81.03 81.76 82.56 2238200.0 82.36
2021-02-09 83.33 81.35 83.15 81.8 2669600.0 81.6
2021-02-08 83.06 80.58 80.84 82.96 2488000.0 82.76
2021-02-05 80.78 76.81 77.76 80.02 2924400.0 79.83
2021-02-04 77.95 75.53 76.64 77.08 2838400.0 76.89
2021-02-03 77.8 76.2 77.12 76.55 2495400.0 76.36
2021-02-02 77.96 75.86 77.38 77.42 2247600.0 77.23
2021-02-01 77.83 75.9 77.45 77.09 2717800.0 76.9
2021-01-29 77.65 75.16 76.14 76.8 5228200.0 76.61
2021-01-28 77.59 73.63 74.7 76.8 3436300.0 76.61
2021-01-27 78.75 74.2 76.77 74.66 3849400.0 74.48
2021-01-26 83.25 76.77 80.52 77.79 4990200.0 77.6
2021-01-25 80.91 78.3 78.61 78.97 5327100.0 78.78
2021-01-22 78.05 75.3 76.0 77.71 3681600.0 77.52
2021-01-21 78.16 75.4 76.3 76.57 3851000.0 76.38
2021-01-20 76.16 71.42 71.75 75.11 4669300.0 74.93
2021-01-19 71.79 69.87 70.5 71.31 3939400.0 71.14
2021-01-15 70.28 69.04 69.14 69.36 2372000.0 69.19
2021-01-14 69.35 68.38 69.35 69.03 3462500.0 68.86
2021-01-13 71.45 68.55 69.59 68.72 2945300.0 68.55
2021-01-12 68.59 67.04 68.21 68.43 3627000.0 68.26
2021-01-11 68.89 65.9 66.6 68.06 2404100.0 67.89
2021-01-08 69.71 66.55 69.45 66.96 3091700.0 66.8
2021-01-07 68.92 66.07 66.07 68.69 3435100.0 68.52
2021-01-06 66.49 64.32 65.38 65.85 4355900.0 65.69
2021-01-05 67.44 66.19 67.01 66.41 2583000.0 66.25
2021-01-04 69.5 65.9 69.24 67.34 3439300.0 67.18
2020-12-31 70.0 68.8 70.0 68.92 2195300.0 68.75
2020-12-30 71.27 69.99 70.01 70.12 1506500.0 69.95
2020-12-29 71.03 69.68 70.77 69.99 2593800.0 69.82
2020-12-28 72.01 70.21 72.0 70.4 1984000.0 70.23
2020-12-24 72.22 70.14 70.75 71.85 1634400.0 71.68
2020-12-23 72.55 70.5 72.5 70.75 2706800.0 70.58
2020-12-22 73.1 71.8 72.5 72.32 1836200.0 72.14
2020-12-21 73.25 71.12 72.21 72.51 2451100.0 72.33
2020-12-18 73.76 72.78 73.56 73.23 5122200.0 73.05
2020-12-17 74.7 72.1 72.1 73.47 4656900.0 73.29
2020-12-16 71.59 70.17 71.43 71.18 2001100.0 71.01
2020-12-15 71.71 70.62 70.76 70.95 2101300.0 70.78
2020-12-14 71.68 70.34 70.9 70.4 2662500.0 70.23
2020-12-11 71.25 69.5 69.95 69.91 2028400.0 69.74
2020-12-10 70.64 68.9 69.28 69.97 2230800.0 69.8
2020-12-09 72.36 69.14 72.36 69.91 4876900.0 69.74
2020-12-08 73.54 70.43 73.13 70.83 3485800.0 70.66
2020-12-07 73.89 70.65 71.39 73.8 2818800.0 73.62
2020-12-04 72.13 70.43 71.86 71.27 2647400.0 71.1
2020-12-03 72.65 69.28 69.38 72.34 2752700.0 72.16
2020-12-02 72.05 69.04 71.84 69.27 3830600.0 68.9
2020-12-01 75.3 71.88 74.63 72.09 2873400.0 71.71
2020-11-30 76.25 73.16 76.02 74.5 6141300.0 74.1
2020-11-27 77.24 75.57 75.89 75.98 1215100.0 75.58
2020-11-25 76.53 74.26 75.27 76.06 2363100.0 75.66
2020-11-24 78.25 74.0 77.84 74.29 3863100.0 73.9
2020-11-23 77.57 75.17 75.56 77.28 1943300.0 76.87
2020-11-20 75.99 74.4 75.07 75.0 2056000.0 74.6
2020-11-19 76.49 74.18 74.56 75.1 3459800.0 74.7
2020-11-18 75.5 73.24 73.7 74.54 2741100.0 74.14
2020-11-17 75.39 73.02 73.85 73.47 2783000.0 73.08
2020-11-16 74.38 71.95 73.66 74.13 2251000.0 73.74
2020-11-13 74.14 71.59 72.09 73.27 2337200.0 72.88
2020-11-12 73.49 70.74 72.54 71.42 2790200.0 71.04
2020-11-11 72.89 70.43 72.22 72.85 4285300.0 72.46
2020-11-10 71.81 66.36 66.99 70.88 7652800.0 70.5
2020-11-09 72.34 64.82 71.9 64.95 7374200.0 64.6
2020-11-06 72.94 69.71 72.79 70.61 2305200.0 70.23
2020-11-05 75.6 72.72 75.14 72.91 3106300.0 72.52
2020-11-04 75.54 70.75 71.25 74.75 4198600.0 74.35
2020-11-03 70.57 68.72 70.24 69.46 2724000.0 69.09
2020-11-02 69.5 67.98 68.66 69.18 2550500.0 68.81
2020-10-30 68.59 66.13 67.71 66.81 3353300.0 66.45
2020-10-29 69.55 67.71 69.31 68.03 2489400.0 67.67
2020-10-28 70.25 67.38 67.88 68.88 2524000.0 68.51
2020-10-27 71.26 68.65 71.1 69.1 2577800.0 68.73
2020-10-26 72.75 69.75 72.46 70.84 3282000.0 70.46
2020-10-23 73.2 70.95 71.19 73.06 2294900.0 72.67
2020-10-22 73.38 70.28 73.38 70.59 3949900.0 70.21
2020-10-21 76.54 72.82 76.31 73.11 2818700.0 72.72
2020-10-20 77.39 75.64 75.97 76.52 2071000.0 76.11
2020-10-19 78.3 75.23 77.52 75.79 1764600.0 75.39
2020-10-16 81.21 76.96 79.5 77.09 3597600.0 76.68
2020-10-15 78.94 76.76 77.03 78.82 2165900.0 78.4
2020-10-14 78.6 77.33 78.23 78.27 1695500.0 77.85
2020-10-13 78.61 76.73 77.97 77.85 1952300.0 77.44
2020-10-12 78.81 77.41 78.61 78.35 1776400.0 77.93
2020-10-09 78.97 77.53 78.49 78.09 1954200.0 77.68
2020-10-08 77.92 76.62 76.65 77.71 1786100.0 77.3
2020-10-07 76.86 75.26 76.12 75.76 2111100.0 75.36
2020-10-06 76.67 74.65 75.91 75.11 2440700.0 74.71
2020-10-05 78.78 74.65 78.5 75.7 4174500.0 75.3
2020-10-02 78.37 75.55 75.78 77.89 2586500.0 77.48
2020-10-01 77.63 75.78 76.71 77.54 3514100.0 77.13
2020-09-30 76.6 74.11 74.46 75.63 3855700.0 75.23
2020-09-29 74.8 73.67 74.55 74.02 2285500.0 73.63
2020-09-28 74.68 72.0 73.0 74.49 3151200.0 74.09
2020-09-25 72.69 70.81 71.51 71.83 3337900.0 71.45
2020-09-24 73.02 70.27 70.97 72.0 3338700.0 71.62
2020-09-23 75.53 70.92 75.5 71.17 3830300.0 70.79
2020-09-22 75.88 71.78 72.43 75.51 5443500.0 75.11
2020-09-21 72.37 69.76 71.77 72.12 2606100.0 71.74
2020-09-18 74.24 71.76 73.18 72.69 3827800.0 72.3
2020-09-17 73.83 72.09 73.05 73.32 2828900.0 72.93
2020-09-16 75.32 72.47 72.66 74.37 4377700.0 73.97
2020-09-15 73.63 71.6 72.63 71.77 2742800.0 71.39
2020-09-14 72.94 71.52 72.4 72.72 3633600.0 72.33
2020-09-11 71.71 69.99 70.29 71.39 2619000.0 71.01
2020-09-10 71.48 69.44 70.05 69.73 3035100.0 69.36
2020-09-09 70.79 68.13 69.01 70.07 3427200.0 69.7
2020-09-08 69.36 66.51 66.88 68.01 3736000.0 67.65
2020-09-04 71.72 67.41 71.12 68.23 4543600.0 67.87
2020-09-03 72.98 69.6 72.62 70.56 4127100.0 70.19
2020-09-02 74.04 71.83 74.0 72.89 2450000.0 72.5
2020-09-01 73.38 70.92 71.47 73.36 2618100.0 72.97
2020-08-31 72.63 70.83 72.1 71.37 4129900.0 70.99
2020-08-28 73.79 71.49 73.24 71.84 3594200.0 71.46
2020-08-27 75.29 72.44 75.04 72.5 3862600.0 72.11
2020-08-26 75.95 74.06 75.82 74.07 3277400.0 73.68
2020-08-25 76.69 74.53 76.53 75.48 2350100.0 75.08
2020-08-24 77.45 75.71 77.19 76.17 3159200.0 75.77
2020-08-21 76.97 73.79 74.05 76.97 5956700.0 76.56
2020-08-20 75.54 72.84 73.28 74.6 3556600.0 74.2
2020-08-19 74.31 72.73 73.45 74.03 3104000.0 73.64
2020-08-18 74.34 73.11 74.04 73.54 3261300.0 73.15
2020-08-17 74.01 71.75 72.12 73.33 3520600.0 72.94
2020-08-14 71.79 70.26 71.01 71.39 1884000.0 71.01
2020-08-13 71.96 69.95 70.75 71.48 2772300.0 71.1
2020-08-12 71.28 68.92 69.43 71.26 4018300.0 70.88
2020-08-11 70.3 68.43 70.24 69.04 6330000.0 68.67
2020-08-10 71.83 68.22 68.4 69.7 4635000.0 69.16
2020-08-07 68.41 67.19 67.46 68.38 2412500.0 67.85
2020-08-06 68.38 67.48 67.77 67.62 1778000.0 67.09
2020-08-05 68.2 67.01 67.43 68.09 2081400.0 67.56
2020-08-04 68.59 66.91 68.07 67.34 2212900.0 66.81
2020-08-03 68.46 66.54 66.7 68.32 3346700.0 67.79
2020-07-31 66.28 64.64 66.06 66.16 5067000.0 65.64
2020-07-30 66.55 65.5 65.71 66.05 3000500.0 65.53
2020-07-29 67.08 65.08 65.23 66.6 3535600.0 66.08
2020-07-28 70.29 64.18 68.75 64.58 8176400.0 64.08
2020-07-27 66.67 64.25 64.58 66.57 3807300.0 66.05
2020-07-24 64.21 62.26 63.54 63.75 2935400.0 63.25
2020-07-23 66.66 62.54 66.36 63.88 5526100.0 63.38
2020-07-22 65.1 62.46 62.53 64.8 3082000.0 64.29
2020-07-21 63.3 61.67 62.81 62.71 3105500.0 62.22
2020-07-20 63.72 62.22 63.21 63.5 2652600.0 63.0
2020-07-17 64.37 62.74 63.06 63.48 7060600.0 62.98
2020-07-16 62.64 59.7 60.0 62.54 4222900.0 62.05
2020-07-15 61.22 58.78 60.79 60.05 3095900.0 59.58
2020-07-14 59.27 56.68 56.7 59.15 2571900.0 58.69
2020-07-13 59.67 56.78 59.08 56.91 3917200.0 56.47
2020-07-10 59.15 57.87 58.29 58.66 2384800.0 58.2
2020-07-09 59.43 57.57 59.25 58.04 4495200.0 57.59
2020-07-08 59.36 57.0 57.18 58.85 3887400.0 58.39
2020-07-07 57.14 55.42 55.42 56.55 3889900.0 56.11
2020-07-06 56.13 54.89 55.02 55.92 1804300.0 55.48
2020-07-02 55.25 53.84 55.02 54.07 1881900.0 53.65
2020-07-01 55.59 53.5 55.56 53.86 3325000.0 53.44
2020-06-30 55.75 54.05 54.85 55.45 2548800.0 55.02
2020-06-29 55.02 52.25 53.55 54.62 2128900.0 54.19
2020-06-26 53.93 52.61 53.69 53.03 3633800.0 52.62
2020-06-25 54.62 52.3 52.39 54.11 3449500.0 53.69
2020-06-24 55.98 52.82 55.67 54.09 3410400.0 53.67
2020-06-23 57.32 55.86 57.11 56.4 2808900.0 55.96
2020-06-22 56.58 55.24 56.06 56.45 3006900.0 56.01
2020-06-19 58.69 55.69 58.64 56.06 5801700.0 55.62
2020-06-18 58.33 57.06 57.74 57.31 3336100.0 56.86
2020-06-17 59.24 58.18 58.59 58.53 4797300.0 58.07
2020-06-16 58.43 55.81 57.89 58.01 7136800.0 57.56
2020-06-15 55.92 52.24 52.36 55.88 3495800.0 55.44
2020-06-12 54.81 52.5 53.35 54.0 5490500.0 53.58
2020-06-11 54.7 50.93 53.73 51.07 6118400.0 50.67
2020-06-10 57.46 54.5 55.31 56.28 3256700.0 55.84
2020-06-09 55.88 53.85 54.29 55.53 3679300.0 55.1
2020-06-08 57.46 54.79 56.07 55.12 3834100.0 54.69
2020-06-05 57.12 53.77 55.21 56.48 4899800.0 56.04
2020-06-04 56.82 53.27 56.2 53.58 5239800.0 53.16
2020-06-03 57.1 55.77 56.29 56.67 4334000.0 56.23
2020-06-02 55.63 54.78 55.4 55.2 4176100.0 54.77
2020-06-01 56.17 54.85 55.52 54.99 6008900.0 54.56
2020-05-29 57.36 55.02 55.6 55.3 6633900.0 54.87
2020-05-28 59.84 55.65 59.75 55.91 4856100.0 55.47
2020-05-27 58.83 56.82 57.72 58.83 7516000.0 58.37
2020-05-26 57.05 55.18 56.54 55.89 4557100.0 55.45
2020-05-22 54.3 52.79 53.37 54.06 2587100.0 53.64
2020-05-21 53.84 52.04 52.19 53.0 4043300.0 52.59
2020-05-20 53.5 51.32 53.35 52.4 3832900.0 51.99
2020-05-19 53.53 50.91 51.23 51.98 5662900.0 51.57
2020-05-18 52.52 49.57 49.7 51.91 4813500.0 51.5
2020-05-15 47.53 45.08 45.56 47.21 2893700.0 46.84
2020-05-14 46.21 43.82 44.61 46.16 3366300.0 45.8
2020-05-13 46.83 44.46 46.83 45.69 5495300.0 45.33
2020-05-12 48.9 47.03 48.72 47.08 2805700.0 46.71
2020-05-11 49.19 48.05 48.44 48.53 2875800.0 48.15
2020-05-08 49.82 47.28 48.04 49.59 3074700.0 49.2
2020-05-07 48.56 46.82 48.0 47.16 3991800.0 46.62
2020-05-06 48.03 46.92 47.6 47.26 4234600.0 46.72
2020-05-05 48.44 46.62 46.88 47.42 4204400.0 46.88
2020-05-04 46.53 45.37 45.82 46.13 4311100.0 45.6
2020-05-01 46.62 45.43 45.84 46.54 4422600.0 46.01
2020-04-30 47.75 46.56 47.27 47.22 6627900.0 46.68
2020-04-29 49.13 47.1 47.1 48.55 5850100.0 47.99
2020-04-28 47.99 44.83 46.32 46.93 7223000.0 46.39
2020-04-27 42.45 41.08 41.55 42.11 5021000.0 41.63
2020-04-24 41.24 39.55 39.61 40.94 3956000.0 40.47
2020-04-23 40.45 38.34 39.39 39.18 4235200.0 38.73
2020-04-22 39.43 38.01 38.66 38.89 5084600.0 38.44
2020-04-21 38.54 37.01 37.5 38.02 3637400.0 37.58
2020-04-20 39.24 37.88 38.71 38.29 3070800.0 37.85
2020-04-17 41.47 39.09 40.42 39.88 3940200.0 39.42
2020-04-16 39.24 37.43 38.01 38.7 4100100.0 38.26
2020-04-15 38.95 37.58 38.2 37.72 5616600.0 37.29
2020-04-14 40.82 39.33 39.87 40.16 4058200.0 39.7
2020-04-13 40.9 38.03 40.83 38.63 7545600.0 38.19
2020-04-09 42.42 40.32 40.96 41.04 7529300.0 40.57
2020-04-08 40.29 36.79 37.26 39.65 5381100.0 39.19
2020-04-07 40.13 36.47 40.13 36.54 6108700.0 36.12
2020-04-06 37.49 34.0 34.2 36.85 6190700.0 36.43
2020-04-03 32.9 31.2 32.18 32.14 6684800.0 31.77
2020-04-02 33.81 31.63 33.0 32.6 6868500.0 32.23
2020-04-01 33.6 31.67 32.61 32.68 8213700.0 32.3
2020-03-31 36.82 33.55 36.49 34.0 6891500.0 33.61
2020-03-30 37.32 35.2 36.75 36.84 4434700.0 36.42
2020-03-27 37.97 35.11 37.4 36.88 4874600.0 36.46
2020-03-26 39.48 37.13 37.52 39.27 6089700.0 38.82
2020-03-25 38.03 32.55 34.34 37.03 6941800.0 36.6
2020-03-24 34.71 31.51 32.34 32.89 7444600.0 32.51
2020-03-23 31.89 28.15 30.85 29.56 9377000.0 29.22
2020-03-20 32.5 29.6 30.92 31.38 9398900.0 31.02
2020-03-19 31.95 27.6 28.36 30.01 7254800.0 29.67
2020-03-18 30.05 25.51 28.91 28.78 11532900.0 28.45
2020-03-17 33.34 27.91 32.26 31.23 9478700.0 30.87
2020-03-16 34.91 31.2 34.08 31.35 8400400.0 30.99
2020-03-13 41.96 36.34 41.59 39.3 7475100.0 38.85
2020-03-12 41.9 36.23 41.26 39.22 8171300.0 38.77
2020-03-11 49.31 45.47 48.91 45.62 6110400.0 45.1
2020-03-10 51.16 47.74 50.41 50.99 7057400.0 50.4
2020-03-09 51.56 48.48 51.25 49.12 5103900.0 48.56
2020-03-06 55.13 53.16 54.71 54.8 6155100.0 54.17
2020-03-05 58.4 56.43 57.4 56.71 4097600.0 56.06
2020-03-04 58.59 56.32 56.68 58.56 6693600.0 57.89
2020-03-03 57.24 54.54 55.1 55.59 6180700.0 54.95
2020-03-02 55.11 53.16 53.82 54.83 8169200.0 54.2
2020-02-28 54.75 52.05 54.59 53.27 8175500.0 52.66
2020-02-27 57.58 55.17 55.73 55.86 7207300.0 55.22
2020-02-26 57.98 56.26 57.06 56.57 5325100.0 55.92
2020-02-25 60.63 57.87 60.52 58.09 4366800.0 57.42
2020-02-24 61.53 60.43 61.09 60.43 2415300.0 59.74
2020-02-21 62.52 61.65 62.13 61.88 3450500.0 61.17
2020-02-20 62.27 61.17 61.87 62.05 3685100.0 61.34
2020-02-19 62.45 61.79 62.13 61.88 3295900.0 61.17
2020-02-18 62.54 61.64 61.95 61.83 2548100.0 61.12