Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DHI.US
141.38-1.47(-1.03%)(czas lokalny: 29.05.2024 16:00)D.R. Horton Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 144.82 | 145.47 | 141.81 | 142.85 | 1 293 477 | 0 |
24.05.2024 | 143.97 | 144.62 | 144.62 | 144.62 | 1 102 436 | 0 |
23.05.2024 | 145.12 | 145.34 | 142.29 | 142.82 | 1 868 297 | 0 |
22.05.2024 | 148.14 | 149.25 | 144.08 | 144.59 | 3 036 473 | 0 |
21.05.2024 | 149.83 | 149.97 | 148.32 | 149.38 | 1 614 651 | 0 |
20.05.2024 | 151.56 | 151.93 | 149.42 | 149.79 | 1 390 531 | 0 |
17.05.2024 | 151.79 | 152.31 | 150.59 | 151.50 | 1 473 067 | 0 |
16.05.2024 | 156.58 | 157.07 | 150.65 | 150.97 | 2 476 722 | 0 |
15.05.2024 | 151.78 | 157.73 | 151.30 | 157.58 | 4 304 500 | 0 |
14.05.2024 | 147.74 | 148.38 | 146.41 | 148.00 | 1 913 545 | 0 |
13.05.2024 | 150.87 | 151.25 | 146.72 | 146.86 | 2 845 216 | 0 |
10.05.2024 | 149.52 | 150.51 | 149.01 | 149.97 | 1 972 719 | 0 |
09.05.2024 | 148.44 | 150.03 | 148.05 | 149.50 | 4 040 284 | 0 |
08.05.2024 | 149.99 | 151.01 | 147.71 | 147.74 | 2 724 945 | 0 |
07.05.2024 | 152.46 | 153.13 | 151.28 | 151.40 | 2 541 226 | 0 |
06.05.2024 | 150.21 | 151.33 | 149.15 | 151.26 | 1 548 155 | 0 |
03.05.2024 | 150.00 | 153.54 | 148.45 | 148.48 | 2 894 855 | 0 |
02.05.2024 | 143.86 | 145.62 | 141.84 | 145.46 | 1 779 462 | 0 |
01.05.2024 | 142.30 | 146.21 | 140.99 | 142.48 | 1 951 408 | 0 |
30.04.2024 | 144.24 | 145.41 | 142.21 | 142.49 | 2 403 914 | 0 |
29.04.2024 | 146.39 | 147.44 | 144.60 | 145.97 | 1 614 942 | 0 |
26.04.2024 | 144.93 | 147.85 | 144.74 | 145.33 | 1 905 182 | 0 |
25.04.2024 | 142.88 | 144.83 | 140.00 | 144.20 | 2 154 327 | 0 |
24.04.2024 | 147.61 | 149.95 | 144.99 | 146.12 | 2 049 524 | 0 |
23.04.2024 | 144.55 | 149.15 | 143.48 | 148.03 | 2 217 562 | 0 |
22.04.2024 | 143.45 | 144.19 | 141.20 | 143.07 | 2 624 519 | 0 |
19.04.2024 | 146.12 | 146.83 | 141.47 | 142.19 | 3 370 740 | 0 |
18.04.2024 | 153.00 | 154.26 | 145.58 | 145.88 | 5 474 465 | 0 |
17.04.2024 | 147.30 | 148.22 | 144.96 | 145.74 | 3 065 207 | 0 |
16.04.2024 | 147.20 | 147.35 | 144.11 | 146.05 | 3 011 729 | 0 |
15.04.2024 | 151.09 | 153.39 | 148.52 | 149.07 | 2 720 635 | 0 |
12.04.2024 | 149.39 | 151.75 | 148.97 | 151.71 | 2 594 342 | 0 |
11.04.2024 | 149.23 | 151.80 | 148.85 | 150.69 | 2 821 739 | 0 |
10.04.2024 | 151.05 | 152.70 | 148.17 | 148.25 | 3 334 857 | 0 |
09.04.2024 | 158.44 | 158.99 | 155.94 | 158.37 | 1 572 021 | 0 |
08.04.2024 | 158.60 | 159.20 | 155.60 | 156.74 | 1 486 048 | 0 |
05.04.2024 | 156.43 | 158.66 | 155.50 | 158.52 | 1 608 488 | 0 |
04.04.2024 | 159.99 | 161.04 | 155.87 | 156.13 | 1 660 202 | 0 |
03.04.2024 | 154.46 | 158.17 | 154.31 | 157.82 | 1 646 760 | 0 |
02.04.2024 | 156.89 | 157.46 | 154.29 | 155.65 | 2 425 459 | 0 |
01.04.2024 | 164.32 | 165.75 | 161.50 | 161.88 | 1 947 504 | 0 |
28.03.2024 | 162.33 | 164.55 | 164.55 | 164.55 | 1 740 472 | 0 |
27.03.2024 | 160.44 | 162.14 | 160.01 | 162.05 | 1 197 578 | 0 |
26.03.2024 | 160.41 | 161.34 | 159.11 | 159.27 | 1 390 973 | 0 |
25.03.2024 | 161.04 | 162.03 | 159.68 | 159.78 | 1 411 067 | 0 |
22.03.2024 | 161.98 | 162.75 | 161.17 | 161.82 | 1 672 021 | 0 |
21.03.2024 | 160.46 | 162.75 | 160.40 | 161.40 | 2 154 706 | 0 |
20.03.2024 | 156.09 | 158.81 | 155.21 | 158.58 | 1 724 891 | 0 |
19.03.2024 | 151.40 | 156.61 | 151.06 | 156.09 | 2 915 983 | 0 |
18.03.2024 | 152.98 | 153.66 | 149.90 | 151.51 | 2 469 419 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus