TipRanks
Go Ultimate55% OFF

DR Horton (HO2) Historical Prices

DE:HO2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026130.35131.70130.05130.05130.05+1.36%00.00
Oct 29, 2026125.05128.85125.05128.30128.30-0.23%00.00
Oct 28, 2026130.35131.30128.60128.60128.60-1.49%451.15
Oct 27, 2026130.90131.05130.55130.55130.55-0.68%00.00
Oct 26, 2026131.85131.95131.45131.45131.45-0.19%00.00
Oct 23, 2026131.55131.70130.60131.70131.70+0.73%00.00
Oct 22, 2026123.15130.75123.15130.75130.75+4.77%972.41
Oct 21, 2026123.95124.80123.95124.80124.80+0.40%60.15
Oct 20, 2026121.05124.30121.05124.30124.30+1.80%170.43
Oct 19, 2026124.95124.95122.10122.10122.10-2.51%00.00
Oct 16, 2026124.40125.25123.90125.25125.25+0.97%541.38
Oct 15, 2026119.70124.05119.70124.05124.05+4.77%36310.87
Oct 14, 2026121.50121.50118.40118.40118.40-2.11%1424.56
Oct 13, 2026120.65121.60120.65120.95120.95-0.12%00.00
Oct 12, 2026120.85121.10120.55121.10121.10+1.09%80.26
Oct 09, 2026121.40121.45119.80119.80119.80+0.63%280.91
Oct 08, 2026118.65119.05117.75119.05119.05+0.59%34713.79
Oct 07, 2026121.35121.35118.35118.35118.35-1.95%200.80
Oct 06, 2026119.20120.70119.05120.70120.70+1.09%1024.39
Oct 05, 2026120.90120.90118.80119.40119.40-0.54%35419.91
Oct 02, 2026122.25122.65120.05120.05120.05+1.48%00.00
Oct 01, 2026121.15121.55118.05118.30118.30-2.79%261.50
Sep 30, 2026123.45124.00121.70121.70121.70-0.73%90.52
Sep 29, 2026122.95123.05122.60122.60122.60-0.33%00.00
Sep 28, 2026124.40124.40123.00123.00123.00+0.00%30.17
Sep 25, 2026123.90124.05123.00123.00123.00+0.12%30.17
Sep 24, 2026122.75123.10122.75122.85122.85-1.36%00.00
Sep 23, 2026126.50126.50124.55124.55124.55+0.32%140.75
Sep 22, 2026121.50125.05121.50124.15124.15+2.86%301.65
Sep 21, 2026122.25122.25120.55120.70120.70+0.29%411.59
Sep 18, 2026122.55122.55120.35120.35120.35-2.23%361.43
Sep 17, 2026121.00123.35121.00123.10123.10+0.20%783.26
Sep 16, 2026121.90123.00121.70122.85122.85+1.74%1024.57
Sep 15, 2026119.75120.75119.75120.75120.75+1.22%00.00
Sep 14, 2026118.75120.30118.75119.30119.30+1.14%702.85
Sep 11, 2026117.25118.20117.25117.95117.95+1.68%00.00
Sep 10, 2026119.55119.55115.70116.00116.00-2.48%692.95
Sep 09, 2026118.85119.60118.85118.95118.95-1.04%210.91
Sep 08, 2026122.25122.25120.20120.20120.20-2.20%00.00
Sep 07, 2026122.90122.90122.90122.90122.90-0.16%00.00
Sep 04, 2026123.20123.20123.10123.10123.10-0.81%301.33
Sep 03, 2026124.10124.10124.10124.10124.10+1.43%00.00
Sep 02, 2026122.35122.35122.35122.35122.35-0.53%00.00
Sep 01, 2026123.00123.00123.00123.00123.00-2.03%00.00
Aug 31, 2026127.55127.55125.55125.55125.55-0.16%70.30
Aug 28, 2026125.60125.75125.60125.75125.75+0.24%271.17
Aug 27, 2026125.45125.45125.45125.45125.45-2.90%00.00
Aug 26, 2026130.75130.75128.70129.20129.20+0.98%170.74
Aug 25, 2026127.95127.95127.95127.95127.95-0.04%00.00
Aug 24, 2026128.55128.55128.00128.00128.00+0.63%180.80