173.27
price up icon1.48%   2.53
after-market 시간 외 거래: 172.00 -1.27 -0.73%
loading

D R Horton Inc 주식 (DHI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-24 $184.3 $182.1 $2.24 1,486,111.0 +1.34%
2024-10-23 $181.3 $178.7 $2.59 2,267,284.0 -0.06%
2024-10-22 $183.3 $179.6 $3.73 3,012,441.0 -3.16%
2024-10-21 $193.4 $185.9 $7.42 1,804,001.0 -4.26%
2024-10-18 $195.5 $191.0 $4.49 2,170,003.0 +1.89%
2024-10-17 $192.6 $189.3 $3.36 1,884,787.0 -0.77%
2024-10-16 $192.6 $190.5 $2.03 1,416,689.0 +1.60%
2024-10-15 $192.2 $188.0 $4.19 2,044,107.0 +1.22%
2024-10-14 $187.4 $182.8 $4.60 1,508,829.0 +2.35%
2024-10-11 $184.9 $182.7 $2.20 1,411,125.0 -0.31%
2024-10-10 $185.2 $182.4 $2.78 1,517,572.0 -1.01%
2024-10-09 $185.8 $183.8 $1.99 1,364,321.0 -0.12%
2024-10-08 $187.4 $184.3 $3.12 1,114,173.0 +0.17%

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 $166.6 $8.98 13,537,898.0 +2.53%
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
$177.28
price up icon 2.69%
residential_construction NVR
$9,455.81
price up icon 2.13%
residential_construction PHM
$133.26
price up icon 2.91%
residential_construction TOL
$153.58
price up icon 3.91%
$71.69
price up icon 2.25%
자본화:     |  볼륨(24시간):