Scarica l'app Stockscreener
118.06
0.18%
-0.21
Dopo l'orario di chiusura:
118.01
-0.05
-0.04%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché DHI Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di D R Horton Inc (DHI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-30 | $118.5 | $117.0 | $1.48 | 4,304,678.0 | -0.18% |
| 2025-05-29 | $119.0 | $117.1 | $1.87 | 3,722,789.0 | +0.75% |
| 2025-05-28 | $121.2 | $117.3 | $3.86 | 3,446,188.0 | -3.37% |
| 2025-05-27 | $121.5 | $119.1 | $2.36 | 2,683,166.0 | +2.39% |
| 2025-05-23 | $119.3 | $117.1 | $2.23 | 2,448,355.0 | -0.21% |
| 2025-05-22 | $119.4 | $117.5 | $1.91 | 3,228,680.0 | -0.57% |
| 2025-05-21 | $122.5 | $119.2 | $3.34 | 3,698,362.0 | -2.53% |
| 2025-05-20 | $125.4 | $122.3 | $3.12 | 1,973,011.0 | -1.80% |
| 2025-05-19 | $125.2 | $122.9 | $2.32 | 2,068,306.0 | -0.65% |
| 2025-05-16 | $125.8 | $122.9 | $2.91 | 2,415,277.0 | +1.91% |
| 2025-05-15 | $123.4 | $120.1 | $3.31 | 3,064,215.0 | +1.08% |
| 2025-05-14 | $126.1 | $121.6 | $4.46 | 4,038,139.0 | -3.40% |
| 2025-05-13 | $128.1 | $126.1 | $1.96 | 2,971,140.0 | +0.17% |
| 2025-05-12 | $128.4 | $124.2 | $4.17 | 3,378,816.0 | +3.37% |
| 2025-05-09 | $124.3 | $121.7 | $2.55 | 3,955,917.0 | -1.46% |
| 2025-05-08 | $125.3 | $123.2 | $2.08 | 3,471,172.0 | +0.87% |
| 2025-05-07 | $123.6 | $122.1 | $1.53 | 3,122,952.0 | +0.73% |
| 2025-05-06 | $125.4 | $121.8 | $3.62 | 2,938,627.0 | -3.02% |
| 2025-05-05 | $127.4 | $125.3 | $2.09 | 2,512,237.0 | -1.29% |
D R Horton Inc Stock (DHI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni D R Horton Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DHI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni D R Horton Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
D R Horton Inc Storia dei prezzi delle azioni (DHI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $128.4 | $117.0 | $11.36 | 68,763,749.0 | -6.55% |
| 2025-04 | $131.9 | $110.4 | $21.47 | 86,752,077.0 | -0.62% |
| 2025-03 | $138.1 | $124.4 | $13.75 | 68,881,262.0 | +0.25% |
| 2025-02 | $142.7 | $124.2 | $18.44 | 71,240,426.0 | -10.63% |
| 2025-01 | $154.2 | $136.2 | $17.99 | 66,633,744.0 | +1.49% |
D R Horton Inc Storia dei prezzi delle azioni (DHI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $169.4 | $135.0 | $34.37 | 56,100,336.0 | -17.31% |
| 2024-11 | $175.9 | $158.6 | $17.29 | 52,632,991.0 | -0.13% |
| 2024-10 | $195.5 | $153.0 | $42.51 | 54,927,222.0 | -11.41% |
| 2024-09 | $199.8 | $181.3 | $18.58 | 40,212,634.0 | +1.06% |
| 2024-08 | $193.6 | $167.0 | $26.61 | 46,838,542.0 | +4.91% |
| 2024-07 | $185.4 | $133.0 | $52.41 | 69,120,278.0 | +27.67% |
| 2024-06 | $149.9 | $138.1 | $11.80 | 39,230,571.0 | -4.65% |
| 2024-05 | $157.7 | $140.4 | $17.31 | 49,398,381.0 | +3.73% |
| 2024-04 | $165.8 | $140.0 | $25.75 | 53,696,572.0 | -13.41% |
| 2024-03 | $165.2 | $148.4 | $16.83 | 51,223,072.0 | +10.11% |
| 2024-02 | $149.6 | $139.7 | $9.93 | 40,075,436.0 | +4.57% |
| 2024-01 | $157.9 | $138.8 | $19.09 | 64,398,555.0 | -5.97% |
D R Horton Inc Storia dei prezzi delle azioni (DHI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $154.6 | $127.7 | $26.99 | 58,000,922.0 | +19.04% |
| 2023-11 | $130.8 | $103.7 | $27.14 | 54,193,469.0 | +22.29% |
| 2023-10 | $109.3 | $100.1 | $9.20 | 53,215,617.0 | -2.86% |
| 2023-09 | $121.0 | $106.6 | $14.38 | 51,193,761.0 | -9.70% |
| 2023-08 | $128.3 | $112.5 | $15.84 | 62,057,739.0 | -6.30% |
| 2023-07 | $132.3 | $114.2 | $18.10 | 64,280,013.0 | +4.38% |
| 2023-06 | $124.0 | $107.3 | $16.77 | 61,132,484.0 | +13.90% |
| 2023-05 | $112.9 | $105.0 | $7.86 | 59,890,927.0 | -2.71% |
| 2023-04 | $110.4 | $94.22 | $16.15 | 65,235,359.0 | +12.42% |
| 2023-03 | $99.40 | $89.05 | $10.35 | 74,551,544.0 | +5.63% |
| 2023-02 | $104.1 | $89.81 | $14.33 | 55,161,463.0 | -6.29% |
| 2023-01 | $98.93 | $89.39 | $9.54 | 53,830,056.0 | +10.71% |
0.01%
0.52%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):