Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

D.R.Horton (NY: DHI )

67.44 +1.73 (+2.63%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 69.41 69.77 65.48 65.71 3,306,142 -4.75(-6.74%)
May 17, 2022 70.00 70.66 68.15 70.46 2,993,131 +2.09(+3.06%)
May 16, 2022 68.23 69.11 65.47 68.37 2,887,472 -0.16(-0.23%)
May 13, 2022 69.07 69.47 67.56 68.53 3,286,457 +0.97(+1.44%)
May 12, 2022 64.13 68.96 64.13 67.56 4,609,998 +2.70(+4.16%)
May 11, 2022 67.81 68.58 64.48 64.86 5,053,276 -3.35(-4.91%)
May 10, 2022 71.50 71.91 67.92 68.21 3,744,203 -1.72(-2.46%)
May 09, 2022 68.80 71.36 68.41 69.93 3,783,837 -0.09(-0.13%)
May 06, 2022 70.05 70.67 67.85 70.02 3,513,658 -1.13(-1.59%)
May 05, 2022 72.81 74.20 69.97 71.15 4,573,738 -4.42(-5.85%)
May 04, 2022 71.76 76.00 70.08 75.57 3,984,530 +3.85(+5.37%)
May 03, 2022 70.76 71.98 69.88 71.72 2,300,582 +0.96(+1.36%)
May 02, 2022 69.31 70.91 68.03 70.76 3,552,208 +1.17(+1.68%)
Apr 29, 2022 72.00 73.08 69.30 69.59 3,579,700 -3.27(-4.49%)
Apr 28, 2022 71.88 73.88 69.37 72.86 4,773,022 +2.77(+3.95%)
Apr 27, 2022 73.07 73.12 69.83 70.09 3,766,114 -2.12(-2.94%)
Apr 26, 2022 73.66 76.15 72.19 72.21 4,903,781 -1.98(-2.67%)
Apr 25, 2022 71.31 74.52 70.16 74.19 4,799,360 +2.84(+3.98%)
Apr 22, 2022 73.13 73.13 71.10 71.35 2,627,789 -1.91(-2.61%)
Apr 21, 2022 76.15 76.51 72.84 73.26 2,432,599 -1.33(-1.78%)
Apr 20, 2022 74.61 76.35 74.26 74.59 2,618,475 +0.47(+0.63%)
Apr 19, 2022 71.60 74.43 71.60 74.12 2,551,802 +2.77(+3.88%)
Apr 18, 2022 71.55 73.33 70.86 71.35 2,401,202 -1.16(-1.60%)
Apr 14, 2022 74.30 75.29 72.35 72.51 2,517,432 -1.59(-2.15%)
Apr 13, 2022 71.64 74.77 71.64 74.10 3,654,336 +2.44(+3.40%)
Apr 12, 2022 73.96 75.05 70.84 71.66 4,728,742 -0.51(-0.71%)
Apr 11, 2022 70.44 72.62 70.25 72.17 5,018,775 +1.34(+1.89%)
Apr 08, 2022 70.29 72.68 69.60 70.83 4,444,153 +0.44(+0.63%)
Apr 07, 2022 70.91 71.97 68.79 70.39 6,300,823 -0.74(-1.04%)
Apr 06, 2022 72.53 72.86 70.58 71.13 8,550,519 -2.92(-3.94%)
Apr 05, 2022 76.25 77.12 73.65 74.05 3,546,639 -2.61(-3.40%)
Apr 04, 2022 76.74 77.28 76.20 76.66 2,866,085 +0.48(+0.63%)
Apr 01, 2022 75.64 76.70 75.00 76.18 3,626,019 +1.67(+2.24%)
Mar 31, 2022 78.10 78.75 74.47 74.51 7,736,875 -4.38(-5.55%)
Mar 30, 2022 80.38 80.87 78.27 78.89 2,703,183 -1.92(-2.38%)
Mar 29, 2022 79.62 81.90 79.54 80.81 4,185,642 +2.54(+3.25%)
Mar 28, 2022 77.60 78.77 77.11 78.27 3,432,329 +0.51(+0.66%)
Mar 25, 2022 78.97 79.50 77.42 77.76 4,084,101 -1.07(-1.36%)
Mar 24, 2022 78.44 79.12 76.39 78.83 4,272,259 +0.29(+0.37%)
Mar 23, 2022 82.38 82.79 78.33 78.54 4,896,103 -4.25(-5.13%)
Mar 22, 2022 83.56 84.85 81.54 82.79 2,954,805 -0.13(-0.16%)
Mar 21, 2022 85.30 85.41 81.94 82.92 3,707,328 -2.82(-3.29%)
Mar 18, 2022 82.19 86.09 81.96 85.74 6,669,186 +2.54(+3.05%)
Mar 17, 2022 81.62 83.28 80.67 83.20 2,694,276 +1.46(+1.79%)
Mar 16, 2022 81.11 82.94 78.09 81.74 3,473,759 +1.33(+1.65%)
Mar 15, 2022 78.49 80.67 77.43 80.41 2,853,886 +3.03(+3.92%)
Mar 14, 2022 80.75 81.17 76.32 77.38 3,975,108 -3.58(-4.42%)
Mar 11, 2022 82.88 83.10 80.85 80.96 1,657,469 -1.44(-1.75%)
Mar 10, 2022 80.70 82.48 79.71 82.40 1,787,583 -0.25(-0.30%)
Mar 09, 2022 82.64 84.28 82.25 82.65 2,179,909 +2.29(+2.85%)
Mar 08, 2022 79.90 83.50 78.86 80.36 2,898,350 +0.27(+0.34%)
Mar 07, 2022 85.83 86.14 79.72 80.09 4,082,173 -5.31(-6.22%)
Mar 04, 2022 86.51 86.51 84.26 85.40 2,603,616 -1.11(-1.28%)
Mar 03, 2022 88.66 88.66 85.76 86.51 2,072,927 -1.07(-1.22%)
Mar 02, 2022 86.47 88.17 85.75 87.58 2,883,898 +1.75(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.