163.53
price up icon1.03%   1.67
after-market 시간 외 거래: 163.89 0.36 +0.22%
loading

D R Horton Inc 주식 (DHI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $164.0 $161.5 $2.51 2,393,369.0 +1.03%
2024-11-21 $164.3 $161.8 $2.57 2,213,230.0 -0.77%
2024-11-20 $163.5 $161.7 $1.83 1,447,185.0 +0.51%
2024-11-19 $162.4 $158.6 $3.82 2,144,812.0 +0.53%
2024-11-18 $163.0 $160.1 $2.93 1,922,728.0 -0.10%
2024-11-15 $163.4 $161.0 $2.38 2,462,343.0 -1.30%
2024-11-14 $165.7 $160.8 $4.87 2,187,095.0 +1.62%
2024-11-13 $165.4 $160.9 $4.49 2,816,304.0 -0.43%
2024-11-12 $165.9 $161.7 $4.23 3,007,773.0 -3.36%
2024-11-11 $170.5 $166.7 $3.83 1,669,292.0 -0.79%
2024-11-08 $169.4 $167.1 $2.33 2,570,919.0 +0.40%
2024-11-07 $169.3 $166.1 $3.24 2,172,757.0 +0.84%
2024-11-06 $167.1 $159.8 $7.33 6,382,321.0 -3.79%
2024-11-05 $173.5 $167.5 $5.96 3,174,868.0 +1.48%
2024-11-04 $175.6 $169.1 $6.53 3,361,354.0 +1.85%
2024-11-01 $174.4 $166.6 $7.77 3,826,808.0 -0.80%
2024-10-31 $170.4 $167.3 $3.09 2,997,546.0 -0.17%
2024-10-30 $171.8 $166.3 $5.49 4,346,488.0 +1.18%
2024-10-29 $167.7 $153.0 $14.74 10,492,312.0 -7.24%
2024-10-28 $182.7 $178.6 $4.14 2,336,699.0 +0.64%
2024-10-25 $183.2 $179.0 $4.17 1,936,648.0 -1.89%

D R Horton Inc 주식 (DHI) 연도별 가격 이력

이 심층 분석에서는 D R Horton Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 D R Horton Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

D R Horton Inc 주식 (DHI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $175.6 $158.6 $16.97 46,146,527.0 -3.24%
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 주식 (DHI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

D R Horton Inc 주식 (DHI) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $92.45 $82.97 $9.48 56,368,246.0 +3.65%
2022-11 $86.09 $72.04 $14.05 63,592,379.0 +11.86%
2022-10 $78.06 $66.01 $12.05 63,933,538.0 +14.15%
2022-09 $74.88 $66.82 $8.06 70,171,268.0 -5.34%
2022-08 $80.39 $71.01 $9.38 47,454,851.0 -8.82%
2022-07 $79.40 $67.91 $11.49 70,347,584.0 +17.89%
2022-06 $77.14 $59.25 $17.89 92,998,087.0 -11.92%
2022-05 $76.00 $64.13 $11.87 74,477,272.0 +7.99%
2022-04 $77.28 $68.79 $8.49 79,719,613.0 -6.60%
2022-03 $88.66 $74.47 $14.19 80,930,122.0 -12.75%
2022-02 $91.15 $75.53 $15.62 79,856,782.0 -4.28%
2022-01 $108.6 $80.65 $27.99 81,363,971.0 -17.73%
residential_construction LEN
$169.17
price up icon 0.65%
residential_construction NVR
$9,007.24
price up icon 0.68%
residential_construction PHM
$129.76
price up icon 1.28%
residential_construction TOL
$157.59
price up icon 3.43%
$71.08
price up icon 2.36%
자본화:     |  볼륨(24시간):