Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DHI.US
151.05+5.05(+3.46%)(czas lokalny: 07.08.2026 16:00)D.R. Horton, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2026 | 146.18 | 151.35 | 146.18 | 151.05 | 411 128 | 0 |
| 06.08.2026 | 150.06 | 150.34 | 145.27 | 145.95 | 434 584 | 0 |
| 05.08.2026 | 149.52 | 151.87 | 148.84 | 151.41 | 351 495 | 0 |
| 04.08.2026 | 146.56 | 150.77 | 146.21 | 150.38 | 401 808 | 0 |
| 03.08.2026 | 146.47 | 148.67 | 144.33 | 146.68 | 387 314 | 0 |
| 31.07.2026 | 145.25 | 145.47 | 142.79 | 143.10 | 546 902 | 0 |
| 30.07.2026 | 147.97 | 148.30 | 143.24 | 145.59 | 448 481 | 0 |
| 29.07.2026 | 148.63 | 152.74 | 146.50 | 147.11 | 652 412 | 0 |
| 28.07.2026 | 149.58 | 152.00 | 149.57 | 151.16 | 406 828 | 0 |
| 27.07.2026 | 149.58 | 150.99 | 146.78 | 147.67 | 370 740 | 0 |
| 24.07.2026 | 142.66 | 146.84 | 141.96 | 146.75 | 522 684 | 0 |
| 23.07.2026 | 140.34 | 142.06 | 138.76 | 142.04 | 918 272 | 0 |
| 22.07.2026 | 144.41 | 145.14 | 140.09 | 142.62 | 529 572 | 0 |
| 21.07.2026 | 145.50 | 145.60 | 142.37 | 143.42 | 712 750 | 0 |
| 20.07.2026 | 149.99 | 150.46 | 143.94 | 144.84 | 769 994 | 0 |
| 17.07.2026 | 154.45 | 157.22 | 148.81 | 149.38 | 579 178 | 0 |
| 16.07.2026 | 151.57 | 155.46 | 151.36 | 154.44 | 401 842 | 0 |
| 15.07.2026 | 150.15 | 152.61 | 149.52 | 151.51 | 451 292 | 0 |
| 14.07.2026 | 152.68 | 153.45 | 148.43 | 150.03 | 398 204 | 0 |
| 13.07.2026 | 152.40 | 153.41 | 147.95 | 148.81 | 500 207 | 0 |
| 10.07.2026 | 150.27 | 153.92 | 150.06 | 151.49 | 321 100 | 0 |
| 09.07.2026 | 149.23 | 151.54 | 148.33 | 149.44 | 515 837 | 0 |
| 08.07.2026 | 153.30 | 153.36 | 147.88 | 148.49 | 550 832 | 0 |
| 07.07.2026 | 155.81 | 155.81 | 155.34 | 155.51 | 22 990 | 0 |
| 06.07.2026 | 159.26 | 159.41 | 155.90 | 156.75 | 462 658 | 0 |
| 02.07.2026 | 157.43 | 159.58 | 154.75 | 158.62 | 364 784 | 0 |
| 01.07.2026 | 161.47 | 164.00 | 156.98 | 157.02 | 493 440 | 0 |
| 30.06.2026 | 164.52 | 164.53 | 161.97 | 162.86 | 256 588 | 0 |
| 29.06.2026 | 164.67 | 165.75 | 163.43 | 164.27 | 522 356 | 0 |
| 26.06.2026 | 167.92 | 168.50 | 165.40 | 166.26 | 333 904 | 0 |
| 25.06.2026 | 167.64 | 170.80 | 165.18 | 166.93 | 367 132 | 0 |
| 24.06.2026 | 161.09 | 169.23 | 160.29 | 166.44 | 683 324 | 0 |
| 23.06.2026 | 155.76 | 157.80 | 154.93 | 156.09 | 195 876 | 0 |
| 22.06.2026 | 157.67 | 158.52 | 155.60 | 155.88 | 347 575 | 0 |
| 18.06.2026 | 154.66 | 160.28 | 154.00 | 157.77 | 342 528 | 0 |
| 17.06.2026 | 155.71 | 161.55 | 152.05 | 152.48 | 525 036 | 0 |
| 16.06.2026 | 155.76 | 158.43 | 155.43 | 156.41 | 419 376 | 0 |
| 15.06.2026 | 157.59 | 160.28 | 154.90 | 155.10 | 458 243 | 0 |
| 12.06.2026 | 154.19 | 155.60 | 152.49 | 154.02 | 416 204 | 0 |
| 11.06.2026 | 146.73 | 154.58 | 146.47 | 154.47 | 264 818 | 0 |
| 10.06.2026 | 149.87 | 150.60 | 146.09 | 146.69 | 289 881 | 0 |
| 09.06.2026 | 145.80 | 151.36 | 145.57 | 151.14 | 235 575 | 0 |
| 08.06.2026 | 144.27 | 145.84 | 143.70 | 144.31 | 203 792 | 0 |
| 05.06.2026 | 144.86 | 147.07 | 144.27 | 145.58 | 133 310 | 0 |
| 04.06.2026 | 146.58 | 147.83 | 144.35 | 146.44 | 300 028 | 0 |
| 03.06.2026 | 145.42 | 147.72 | 144.18 | 144.52 | 222 708 | 0 |
| 02.06.2026 | 146.85 | 147.97 | 145.44 | 147.92 | 137 296 | 0 |
| 01.06.2026 | 148.01 | 149.01 | 146.02 | 146.96 | 238 886 | 0 |
| 29.05.2026 | 147.41 | 149.52 | 145.95 | 147.10 | 228 632 | 0 |
| 28.05.2026 | 145.23 | 147.58 | 144.58 | 146.90 | 196 686 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
