D.R.Horton (DHI)

145.46
+0.96 (0.66%)
NYSE· Last Trade: Jun 4th, 12:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For D.R.Horton (DHI)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026145.79147.80144.17144.502,286,071144.50
6/02/2026147.17147.98145.33147.911,342,598147.91
6/01/2026148.50149.11145.99146.982,103,910146.98
5/29/20260.01149.63145.94147.095,920,917147.09
5/28/2026144.41147.63144.41146.922,020,380146.92
5/27/2026147.10151.89146.71147.812,070,404147.81
5/26/2026145.20146.24143.82145.601,817,329145.60
5/22/2026144.18144.74141.00143.731,811,292143.73
5/21/2026139.63144.39137.78144.142,376,013144.14
5/20/2026136.11141.85134.31141.763,333,367141.76
5/19/2026135.40136.58133.84134.722,717,469134.72
5/18/2026136.81139.95135.80137.492,346,122137.49
5/15/2026139.03140.06134.77135.392,663,889135.39
5/14/2026141.60142.17138.78139.362,444,153139.36
5/13/2026142.35143.35139.02140.732,256,701140.73
5/12/2026145.00145.51141.69143.272,415,057143.27
5/11/2026147.55147.62144.75144.961,758,229144.96
5/08/2026146.97148.28145.14147.631,532,412147.63
5/07/2026148.74149.86145.57145.971,807,184145.97
5/06/2026150.99152.80148.70149.172,628,448148.72
5/05/2026144.58148.29144.00146.471,889,077146.03
5/04/2026148.10149.01143.22143.532,270,321143.10
5/01/2026154.16154.43149.83149.982,185,007149.53
4/30/2026152.21154.93152.07153.861,613,799153.40
4/29/2026155.25156.41151.38151.652,177,531151.19
4/28/2026160.42161.17156.01156.411,603,046155.94
4/27/2026159.00160.99158.55159.331,642,445158.85
4/24/2026163.98164.60159.61159.902,223,033159.42
4/23/2026161.97164.50160.01164.222,663,522163.72
4/22/2026162.95164.41159.94161.183,347,763160.69
4/21/2026166.98166.98161.30162.206,262,026161.71
4/20/2026148.57153.53148.23153.343,445,152152.88
4/17/2026146.69153.05146.69149.813,389,172149.36
4/16/2026144.51145.74142.79143.352,087,141142.92
4/15/2026144.48144.78142.79144.201,847,725143.76
4/14/2026145.00146.84144.19145.251,742,888144.81
4/13/2026141.97144.44140.43144.331,719,524143.90
4/10/2026143.70144.10139.51142.643,886,018142.21
4/09/2026141.18145.96140.60143.743,809,074143.31
4/08/2026141.78146.73141.65142.683,457,601142.25
4/07/2026139.73140.01135.80137.072,674,007136.66
4/06/2026139.02141.90138.80141.721,865,438141.29
4/02/2026136.37140.81135.18139.691,974,223139.27
4/01/2026136.93139.99135.98138.252,166,623137.83
3/31/2026135.76137.96132.39137.223,019,620136.81
3/30/2026136.97137.03132.39132.533,098,551132.13
3/27/2026134.94136.50133.48134.192,759,098133.78
3/26/2026136.33138.87135.85135.961,988,246135.55
3/25/2026140.15140.51133.52137.693,264,825137.28
3/24/2026136.66140.06135.85138.332,760,684137.91
3/23/2026136.86140.29136.23138.823,039,842138.40
3/20/2026137.56137.76131.75133.126,728,920132.72
3/19/2026136.80138.53136.08137.982,704,404137.56
3/18/2026140.74142.01136.72137.252,293,506136.84
3/17/2026142.71143.63141.60142.142,394,079141.71
3/16/2026141.63142.13139.96142.091,924,627141.66
3/13/2026140.86142.94139.84140.492,885,609140.07
3/12/2026141.60141.60138.79139.043,088,648138.62
3/11/2026144.82145.16142.11142.672,217,410142.24
3/10/2026147.18147.83144.39145.282,337,218144.84
3/09/2026144.74148.22141.90147.692,775,255147.24
3/06/2026148.59148.59144.80147.262,486,602146.82
3/05/2026151.38152.46149.37149.882,315,050149.43
3/04/2026151.53153.25149.00152.701,990,905152.24