D.R. Horton, Inc. DHI
NYSE · United States · Consumer Durables
$136.65-2.75 (-1.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $136.65 | -1.97% | $141.00 | $141.00 | $136.52 | 3.11M |
| 2026-09-29 | $139.40 | -0.01% | $140.00 | $140.41 | $138.37 | 3.02M |
| 2026-09-28 | $139.42 | -1.48% | $140.43 | $142.37 | $139.27 | 2.65M |
| 2026-09-25 | $141.51 | +0.83% | $140.57 | $142.20 | $139.72 | 2.95M |
| 2026-09-24 | $140.35 | +0.13% | $139.61 | $141.36 | $139.24 | 2.16M |
| 2026-09-23 | $140.17 | -2.73% | $141.96 | $142.82 | $139.86 | 2.42M |
| 2026-09-22 | $144.11 | +3.49% | $142.64 | $144.86 | $141.07 | 2.27M |
| 2026-09-21 | $139.25 | +0.89% | $138.96 | $139.73 | $137.19 | 3.62M |
| 2026-09-18 | $138.02 | -1.68% | $139.38 | $140.59 | $136.32 | 6.15M |
| 2026-09-17 | $140.38 | +1.49% | $141.56 | $142.54 | $138.80 | 3.30M |
| 2026-09-16 | $138.32 | -1.34% | $142.22 | $142.98 | $137.55 | 3.93M |
| 2026-09-15 | $140.20 | +0.57% | $139.79 | $140.68 | $138.16 | 2.28M |
| 2026-09-14 | $139.41 | +1.10% | $136.75 | $140.07 | $136.16 | 2.25M |
| 2026-09-11 | $137.89 | +1.71% | $137.94 | $138.74 | $135.48 | 2.49M |
| 2026-09-10 | $135.57 | -2.42% | $137.60 | $137.60 | $133.88 | 3.77M |
| 2026-09-09 | $138.93 | +0.32% | $138.26 | $140.22 | $137.31 | 2.25M |
| 2026-09-08 | $138.49 | -2.98% | $141.00 | $141.85 | $138.27 | 2.42M |
| 2026-09-04 | $142.75 | -1.15% | $143.71 | $144.26 | $142.08 | 1.67M |
| 2026-09-03 | $144.41 | +1.51% | $144.29 | $146.00 | $142.00 | 1.77M |
| 2026-09-02 | $142.26 | +0.63% | $141.78 | $143.21 | $141.49 | 1.75M |
| 2026-09-01 | $141.37 | -2.21% | $143.13 | $144.43 | $141.02 | 2.01M |
| 2026-08-31 | $144.56 | -1.92% | $145.57 | $146.39 | $144.00 | 2.59M |
| 2026-08-28 | $147.39 | +1.47% | $146.58 | $148.96 | $145.36 | 1.46M |
| 2026-08-27 | $145.26 | -2.67% | $147.61 | $148.03 | $144.98 | 1.70M |
| 2026-08-26 | $149.25 | -1.03% | $150.39 | $151.54 | $149.03 | 1.42M |
| 2026-08-25 | $150.80 | +1.23% | $150.11 | $150.99 | $147.56 | 1.19M |
| 2026-08-24 | $148.97 | +0.42% | $149.05 | $151.37 | $148.26 | 1.72M |
| 2026-08-21 | $148.35 | +0.69% | $148.58 | $149.81 | $147.32 | 1.85M |
| 2026-08-20 | $147.33 | -2.98% | $148.51 | $150.13 | $146.49 | 1.76M |
| 2026-08-19 | $151.86 | +4.24% | $150.00 | $154.40 | $148.78 | 2.12M |
| 2026-08-18 | $145.68 | -1.79% | $149.35 | $149.50 | $145.44 | 2.01M |
| 2026-08-17 | $148.34 | -0.32% | $147.55 | $148.91 | $146.65 | 1.70M |
| 2026-08-14 | $148.81 | -0.71% | $149.05 | $150.19 | $148.45 | 1.46M |
| 2026-08-13 | $149.88 | +2.78% | $148.06 | $150.07 | $146.49 | 1.99M |
| 2026-08-12 | $145.82 | -3.30% | $151.00 | $151.01 | $145.17 | 2.37M |
| 2026-08-11 | $150.79 | +2.82% | $147.11 | $150.85 | $146.51 | 1.71M |
| 2026-08-10 | $146.66 | -2.93% | $150.03 | $150.03 | $145.31 | 2.27M |
| 2026-08-07 | $151.08 | +3.47% | $146.46 | $151.34 | $146.46 | 2.27M |
| 2026-08-06 | $146.01 | -3.59% | $150.43 | $150.43 | $145.27 | 2.38M |
| 2026-08-05 | $151.45 | +0.72% | $148.88 | $151.87 | $148.87 | 1.83M |
| 2026-08-04 | $150.37 | +2.53% | $146.43 | $150.79 | $146.25 | 2.16M |
| 2026-08-03 | $146.66 | +2.52% | $145.92 | $148.71 | $144.38 | 1.94M |
| 2026-07-31 | $143.06 | -1.70% | $145.15 | $145.50 | $142.76 | 2.22M |
| 2026-07-30 | $145.53 | -1.11% | $147.38 | $148.30 | $143.28 | 2.82M |
| 2026-07-29 | $147.16 | -2.65% | $148.99 | $152.74 | $146.43 | 3.58M |
| 2026-07-28 | $151.16 | +2.38% | $149.50 | $152.09 | $149.03 | 2.75M |
| 2026-07-27 | $147.65 | +0.61% | $148.67 | $151.00 | $146.76 | 2.39M |
| 2026-07-24 | $146.76 | +3.26% | $142.17 | $146.86 | $141.83 | 2.16M |
| 2026-07-23 | $142.12 | -0.28% | $139.96 | $142.12 | $138.83 | 4.49M |
| 2026-07-22 | $142.52 | -0.70% | $143.59 | $145.16 | $140.07 | 3.71M |
| 2026-07-21 | $143.52 | -0.88% | $145.01 | $145.68 | $142.01 | 3.32M |
| 2026-07-20 | $144.79 | -3.08% | $149.82 | $149.99 | $143.93 | 4.71M |
| 2026-07-17 | $149.39 | -3.26% | $153.65 | $157.23 | $148.76 | 2.92M |
| 2026-07-16 | $154.42 | +1.89% | $151.45 | $155.59 | $150.96 | 2.13M |
| 2026-07-15 | $151.55 | +1.04% | $149.68 | $152.61 | $149.19 | 1.84M |
| 2026-07-14 | $149.99 | +0.77% | $152.00 | $153.97 | $148.41 | 2.37M |
| 2026-07-13 | $148.85 | -1.80% | $151.85 | $153.41 | $147.95 | 2.33M |
| 2026-07-10 | $151.58 | +1.36% | $149.65 | $153.94 | $149.65 | 1.67M |
| 2026-07-09 | $149.55 | +0.70% | $149.14 | $151.55 | $148.19 | 1.84M |
| 2026-07-08 | $148.51 | -4.63% | $153.37 | $154.19 | $147.86 | 2.73M |
| 2026-07-07 | $155.72 | -0.74% | $158.19 | $160.00 | $155.34 | 2.03M |
| 2026-07-06 | $156.88 | -1.07% | $158.78 | $159.41 | $155.84 | 2.15M |
| 2026-07-02 | $158.57 | +0.96% | $156.97 | $159.58 | $154.62 | 2.02M |
| 2026-07-01 | $157.06 | -3.57% | $160.79 | $163.99 | $156.94 | 2.26M |
| 2026-06-30 | $162.88 | -0.82% | $164.52 | $164.65 | $161.75 | 1.64M |
| 2026-06-29 | $164.23 | -1.24% | $165.27 | $165.75 | $163.13 | 2.08M |
| 2026-06-26 | $166.29 | -0.40% | $167.77 | $168.50 | $165.29 | 2.85M |
| 2026-06-25 | $166.95 | +0.26% | $168.18 | $170.79 | $165.13 | 2.29M |
| 2026-06-24 | $166.51 | +6.68% | $160.70 | $169.25 | $160.20 | 3.56M |
| 2026-06-23 | $156.08 | +0.09% | $155.55 | $157.90 | $154.65 | 1.56M |
| 2026-06-22 | $155.94 | -1.18% | $158.00 | $158.64 | $155.59 | 1.82M |
| 2026-06-18 | $157.81 | +3.50% | $154.25 | $160.36 | $154.00 | 4.36M |
| 2026-06-17 | $152.48 | -2.46% | $155.25 | $161.56 | $151.96 | 3.11M |
| 2026-06-16 | $156.33 | +0.80% | $155.84 | $158.51 | $155.43 | 1.84M |
| 2026-06-15 | $155.09 | +0.65% | $157.15 | $160.35 | $154.90 | 2.11M |
| 2026-06-12 | $154.09 | -0.22% | $154.21 | $155.62 | $152.17 | 2.40M |
| 2026-06-11 | $154.43 | +5.26% | $147.20 | $154.63 | $146.47 | 2.35M |
| 2026-06-10 | $146.71 | -2.89% | $150.94 | $150.96 | $146.08 | 2.25M |
| 2026-06-09 | $151.07 | +4.71% | $145.86 | $151.36 | $144.24 | 2.10M |
| 2026-06-08 | $144.28 | -0.91% | $144.75 | $145.95 | $143.63 | 1.60M |
| 2026-06-05 | $145.60 | -0.55% | $144.42 | $147.06 | $144.21 | 1.43M |
| 2026-06-04 | $146.41 | +1.32% | $146.72 | $147.96 | $144.31 | 1.53M |
| 2026-06-03 | $144.50 | -2.31% | $145.79 | $147.80 | $144.17 | 2.29M |
| 2026-06-02 | $147.91 | +0.63% | $147.17 | $147.98 | $145.33 | 1.34M |
| 2026-06-01 | $146.98 | -0.07% | $148.50 | $149.11 | $145.99 | 2.10M |
| 2026-05-29 | $147.09 | +0.12% | $147.62 | $149.63 | $145.94 | 5.92M |
| 2026-05-28 | $146.92 | -0.60% | $144.41 | $147.63 | $144.41 | 2.02M |
| 2026-05-27 | $147.81 | +1.52% | $147.10 | $151.89 | $146.71 | 2.07M |
| 2026-05-26 | $145.60 | +1.30% | $145.20 | $146.24 | $143.82 | 1.82M |
| 2026-05-22 | $143.73 | -0.28% | $144.18 | $144.74 | $141.00 | 1.81M |