Home

D.R.Horton (DHI)

118.06
-0.21 (-0.18%)
NYSE · Last Trade: Jun 1st, 4:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For D.R.Horton (DHI)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025117.82118.48117.00118.064,305,227118.06
5/29/2025118.63118.98117.11118.273,723,261118.27
5/28/2025120.75121.17117.31117.393,510,063117.39
5/27/2025119.95121.48119.12121.482,683,535121.48
5/23/2025117.97119.30117.07118.652,448,448118.65
5/22/2025118.73119.38117.47118.903,228,712118.90
5/21/2025121.60122.51119.17119.583,698,637119.58
5/20/2025124.49125.43122.31122.681,973,620122.68
5/19/2025123.08125.19122.87124.932,068,672124.93
5/16/2025123.38125.78122.87125.752,415,582125.75
5/15/2025122.42123.40120.09123.393,128,514123.39
5/14/2025125.90126.09121.63122.074,039,421122.07
5/13/2025127.77128.05126.09126.362,971,870126.36
5/12/2025126.35128.36124.19126.143,379,566126.14
5/09/2025123.91124.25121.71122.033,956,144122.03
5/08/2025123.80125.32123.24123.843,471,532123.84
5/07/2025122.98123.62122.09122.773,123,958122.77
5/06/2025124.47125.37121.75121.882,947,950121.88
5/05/2025126.39127.42125.33125.672,512,545125.67
5/02/2025126.04128.07125.97127.312,469,178127.31
5/01/2025126.45127.81124.97125.552,549,744125.15
4/30/2025123.61126.61122.28126.342,748,715125.94
4/29/2025124.23125.30123.57124.752,206,609124.35
4/28/2025124.58125.92123.85125.171,934,393124.77
4/25/2025125.52125.78123.48124.563,588,157124.16
4/24/2025126.03126.49123.81126.043,309,452125.64
4/23/2025127.02129.08124.47124.795,367,504124.39
4/22/2025121.68125.28121.04124.964,427,816124.56
4/21/2025120.36121.15117.75120.764,313,711120.38
4/17/2025121.42123.00117.54121.256,395,772120.86
4/16/2025119.25120.52116.66117.544,250,248117.17
4/15/2025120.53122.37118.86119.813,102,035119.43
4/14/2025121.98122.96119.02121.023,605,087120.63
4/11/2025117.14120.00114.50119.783,642,557119.40
4/10/2025119.30119.95114.62117.873,739,538117.49
4/09/2025113.57123.80110.44121.165,913,107120.77
4/08/2025123.57123.57113.78115.105,445,751114.73
4/07/2025125.45127.97120.19120.815,985,624120.42
4/04/2025120.59131.91118.00127.879,118,027127.46
4/03/2025124.92125.56121.10122.314,161,252121.92
4/02/2025125.25128.12124.69127.973,124,729127.56
4/01/2025128.12128.27125.55127.412,112,812127.00
3/31/2025126.28127.90124.38127.132,316,424126.72
3/28/2025131.15131.15125.42125.992,048,547125.59
3/27/2025129.24131.31129.00130.081,772,535129.67
3/26/2025129.34131.45128.29129.382,664,305128.97
3/25/2025129.24132.53126.81129.513,659,098129.10
3/24/2025129.00130.82128.34130.352,664,217129.94
3/21/2025127.34129.44125.95128.847,754,280128.43
3/20/2025130.20133.97129.78131.134,260,234130.71
3/19/2025127.70131.18127.61130.383,162,994129.97
3/18/2025127.38128.86126.90127.851,733,150127.44
3/17/2025127.04127.70126.28127.062,334,573126.66
3/14/2025126.50127.34125.21126.782,668,963126.38
3/13/2025128.86129.21124.86125.293,397,044124.89
3/12/2025132.52132.76128.45128.672,958,093128.26
3/11/2025133.50134.84131.55132.534,203,275132.11
3/10/2025133.72138.13132.68133.954,684,661133.52
3/07/2025133.97135.09131.63133.424,496,742133.00
3/06/2025131.22135.04129.30133.965,846,090133.53
3/05/2025126.50129.49126.40129.373,152,687128.96
3/04/2025124.70127.36124.59125.926,003,657125.52
3/03/2025127.00127.80124.81125.683,879,840125.28