D.R.Horton (DHI)

142.68
+5.61 (4.09%)
NYSE · Last Trade: Apr 8th, 7:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For D.R.Horton (DHI)

DateOpenHighLowCloseVolumeAdjusted Close
4/08/2026141.78146.73141.65142.683,457,601142.68
4/07/2026139.73140.01135.80137.072,674,007137.07
4/06/2026139.02141.90138.80141.721,865,438141.72
4/02/2026136.37140.81135.18139.691,974,223139.69
4/01/2026136.93139.99135.98138.252,166,623138.25
3/31/2026135.76137.96132.39137.223,019,620137.22
3/30/2026136.97137.03132.39132.533,098,551132.53
3/27/2026134.94136.50133.48134.192,759,098134.19
3/26/2026136.33138.87135.85135.961,988,246135.96
3/25/2026140.15140.51133.52137.693,264,825137.69
3/24/2026136.66140.06135.85138.332,760,684138.33
3/23/2026136.86140.29136.23138.823,039,842138.82
3/20/2026137.56137.76131.75133.126,728,920133.12
3/19/2026136.80138.53136.08137.982,704,404137.98
3/18/2026140.74142.01136.72137.252,293,506137.25
3/17/2026142.71143.63141.60142.142,394,079142.14
3/16/2026141.63142.13139.96142.091,924,627142.09
3/13/2026140.86142.94139.84140.492,885,609140.49
3/12/2026141.60141.60138.79139.043,088,648139.04
3/11/2026144.82145.16142.11142.672,217,410142.67
3/10/2026147.18147.83144.39145.282,337,218145.28
3/09/2026144.74148.22141.90147.692,775,255147.69
3/06/2026148.59148.59144.80147.262,486,602147.26
3/05/2026151.38152.46149.37149.882,315,050149.88
3/04/2026151.53153.25149.00152.701,990,905152.70
3/03/2026150.00155.03148.53152.612,763,947152.61
3/02/2026156.88156.88153.14154.402,397,360154.40
2/27/2026158.80163.18158.11160.393,264,577160.39
2/26/2026158.01159.07156.16158.971,733,953158.97
2/25/2026164.08164.12153.32157.463,141,719157.46
2/24/2026164.00167.00163.73163.952,232,728163.95
2/23/2026164.31165.48160.48164.251,650,907164.25
2/20/2026163.93166.66162.04164.121,646,660164.12
2/19/2026166.78167.41163.26163.782,223,767163.78
2/18/2026166.94168.56165.85167.252,808,939167.25
2/17/2026168.00169.17162.74166.292,258,018166.29
2/13/2026165.00168.89164.68167.782,635,122167.78
2/12/2026164.90168.20164.11164.594,461,916164.59
2/11/2026160.75164.00160.17163.854,178,917163.85
2/10/2026155.12162.60154.56162.283,259,768162.28
2/09/2026156.80158.00153.30153.503,053,215153.50
2/06/2026157.43161.25151.56156.274,551,530156.27
2/05/2026157.75160.00156.40158.132,468,791158.13
2/04/2026155.28160.97155.07158.224,003,540158.22
2/03/2026149.01159.69149.01153.833,695,168153.83
2/02/2026149.25150.62146.64149.771,818,290149.77
1/30/2026148.47149.58145.94148.842,336,428148.84
1/29/2026150.03153.91148.40150.423,248,424150.42
1/28/2026148.89153.35148.36150.172,959,772150.17
1/27/2026148.59149.35147.46148.593,106,650148.59
1/26/2026150.50151.21148.60150.002,374,179150.00
1/23/2026155.81156.46150.22150.512,976,929150.51
1/22/2026160.87161.42155.50155.743,996,159155.74
1/21/2026153.53160.57153.21158.115,053,311158.11
1/20/2026150.13157.43148.59153.194,883,018153.19
1/16/2026159.84161.93153.93155.965,280,184155.96
1/15/2026160.40161.54158.04161.002,398,472161.00
1/14/2026158.55161.36157.47159.303,087,050159.30
1/13/2026160.46161.75159.15160.852,820,778160.85
1/12/2026156.51160.59155.03159.714,367,079159.71
1/09/2026150.00157.63149.70157.287,315,546157.28